CTCP Tập đoàn EverLand (evg)

4.13
-0.03
(-0.72%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-1.14 -20.99% 8,207,900 54,938 0
4.16
5.44
4.16
2 tháng
(2026-05-29) 		-1.31 -23.39% 15,323,900 16,432 0
4.16
5.86
4.16
3 tháng
(2026-04-29) 		-2.06 -32.47% 23,314,000 -414,568 0
4.16
6.39
4.16
6 tháng
(2026-01-29) 		-2.67 -38.38% 63,470,400 -269,368 3.3
4.16
7.50
4.16
12 tháng
(2025-08-04) 		-3.83 -47.19% 319,757,400 -1,348,968 -13.4
4.16
11.19
4.16
24 tháng
(2024-08-07) 		-1.42 -24.93% 677,565,300 -858,291 -11.8
4.16
11.19
4.16
36 tháng
(2023-08-14) 		-2.90 -40.34% 1,296,010,700 -854,080 -14.6
4.11
11.19
4.16
60 tháng
(2021-08-23) 		-2.39 -35.76% 1,964,355,900 -481,980 -17.9
2.95
17.62
4.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2019
1.83
 528,340 1.85 1.86 1.82 8,700 0 0.0
15/05/2019
1.85
 521,750 1.80 1.86 1.80 0 0 0
14/05/2019
1.80
 169,070 1.80 1.80 1.76 14,390 0 0.0
13/05/2019
1.80
 144,720 1.80 1.80 1.77 1,300 0 0.0
10/05/2019
1.80
 235,170 1.80 1.82 1.79 6,000 9,300 -0.0
09/05/2019
1.80
 173,810 1.80 1.82 1.79 0 0 0
08/05/2019
1.80
 327,830 1.85 1.85 1.79 47,160 11,100 0.1
07/05/2019
1.85
 295,540 1.82 1.86 1.80 7,500 0 0.0
06/05/2019
1.82
 549,820 1.89 1.89 1.80 0 0 0
03/05/2019
1.89
 308,200 1.97 1.97 1.89 0 0 0
02/05/2019
1.97
 644,580 1.94 1.99 1.93 0 0 0
26/04/2019
1.94
 1,200,560 1.88 2.01 1.88 0 17,300 -0.1
25/04/2019
1.88
 390,020 1.88 1.89 1.82 0 0 0
24/04/2019
1.88
 961,640 1.84 1.88 1.82 0 0 0
23/04/2019
1.84
 383,600 1.84 1.84 1.79 0 39,000 -0.1
22/04/2019
1.84
 251,810 1.88 1.88 1.79 0 0 0
19/04/2019
1.88
 343,590 1.86 1.92 1.84 2,690 0 0.0
18/04/2019
1.86
 373,910 1.99 1.99 1.86 0 0 0
17/04/2019
1.99
 506,390 2.01 2.04 1.97 0 0 0
16/04/2019
2.01
 644,930 1.94 2.05 1.89 3,070 0 0.0
12/04/2019
1.94
 1,153,290 1.82 1.94 1.81 0 0 0
11/04/2019
1.82
 199,050 1.84 1.84 1.82 0 0 0
10/04/2019
1.84
 295,260 1.83 1.84 1.81 0 0 0
09/04/2019
1.83
 299,720 1.82 1.83 1.81 0 0 0
08/04/2019
1.82
 276,080 1.82 1.84 1.79 0 0 0
05/04/2019
1.82
 139,440 1.82 1.82 1.77 0 0 0
04/04/2019
1.82
 207,760 1.82 1.84 1.81 20,250 0 0.1
03/04/2019
1.82
 148,070 1.82 1.84 1.79 0 0 0
02/04/2019
1.82
 160,450 1.84 1.86 1.82 0 0 0
01/04/2019
1.84
 432,950 1.85 1.89 1.83 1,000 0 0.0
29/03/2019
1.85
 144,530 1.90 1.90 1.85 0 0 0
28/03/2019
1.90
 295,400 1.86 1.95 1.82 40,000 0 0.1
27/03/2019
1.86
 416,300 1.87 1.92 1.82 110 0 0.0
26/03/2019
1.87
 750,200 1.88 1.90 1.82 2,500 0 0.0
25/03/2019
1.88
 390,920 1.90 1.90 1.82 41,070 1,790 0.1
22/03/2019
1.90
 405,760 1.89 1.92 1.88 0 0 0
21/03/2019
1.89
 402,130 1.92 1.98 1.89 0 0 0
20/03/2019
1.92
 391,250 1.93 1.93 1.90 0 0 0
19/03/2019
1.93
 625,260 1.95 1.96 1.89 0 3,100 -0.0
18/03/2019
1.95
 833,980 1.93 1.97 1.88 0 0 0
15/03/2019
1.93
 345,580 2.03 2.03 1.91 0 0 0
14/03/2019
2.03
 771,410 1.99 2.05 1.97 0 0 0
13/03/2019
1.99
 1,042,350 1.95 2.07 1.95 4,620 0 0.0
12/03/2019
1.95
 2,036,960 1.82 1.95 1.76 11,600 0 0.0
11/03/2019
1.82
 679,030 1.92 1.92 1.79 0 0 0
08/03/2019
1.92
 582,110 1.91 1.99 1.86 0 0 0
07/03/2019
1.91
 966,230 1.78 1.91 1.82 0 0 0
06/03/2019
1.78
 1,353,510 1.75 1.79 1.73 0 0 0
05/03/2019
1.75
 1,096,530 1.76 1.78 1.73 0 0 0
04/03/2019
1.76
 688,870 1.74 1.78 1.73 10,000 0 0.0
01/03/2019
1.74
 630,920 1.71 1.76 1.72 0 0 0
28/02/2019
1.71
 950,890 1.66 1.74 1.65 0 0 0
27/02/2019
1.66
 427,280 1.68 1.69 1.59 7,350 0 0.0
26/02/2019
1.68
 608,830 1.68 1.71 1.67 0 0 0
25/02/2019
1.68
 327,230 1.71 1.72 1.68 0 0 0
22/02/2019
1.71
 272,420 1.71 1.72 1.68 0 0 0
21/02/2019
1.71
 614,970 1.71 1.74 1.69 0 0 0
20/02/2019
1.71
 361,720 1.72 1.73 1.69 0 0 0
19/02/2019
1.72
 578,910 1.71 1.73 1.69 0 0 0
18/02/2019
1.71
 398,370 1.71 1.71 1.69 200 0 0.0
15/02/2019
1.71
 319,800 1.71 1.71 1.68 0 0 0
14/02/2019
1.71
 370,680 1.72 1.73 1.69 0 0 0
13/02/2019
1.72
 385,440 1.72 1.73 1.69 0 0 0
12/02/2019
1.72
 218,340 1.73 1.74 1.69 0 0 0
11/02/2019
1.73
 383,160 1.71 1.82 1.69 0 0 0
01/02/2019
1.71
 125,590 1.70 1.72 1.69 0 0 0
31/01/2019
1.70
 91,220 1.72 1.73 1.68 0 630 -0.0
30/01/2019
1.72
 277,710 1.71 1.72 1.67 0 0 0
29/01/2019
1.71
 68,090 1.70 1.73 1.67 0 0 0
28/01/2019
1.70
 277,510 1.70 1.71 1.63 47,150 0 0.1
25/01/2019
1.70
 74,420 1.71 1.71 1.66 0 0 0
24/01/2019
1.71
 150,380 1.69 1.73 1.69 0 0 0
23/01/2019
1.69
 193,830 1.64 1.71 1.64 39,000 0 0.1
22/01/2019
1.64
 55,530 1.71 1.71 1.64 0 0 0
21/01/2019
1.71
 18,740 1.73 1.73 1.68 0 0 0
18/01/2019
1.73
 115,990 1.75 1.75 1.71 0 0 0
17/01/2019
1.75
 268,500 1.75 1.75 1.73 0 0 0
16/01/2019
1.75
 101,620 1.75 1.75 1.73 0 0 0
15/01/2019
1.75
 390,050 1.76 1.76 1.68 0 0 0
14/01/2019
1.76
 147,730 1.78 1.78 1.73 0 0 0
11/01/2019
1.78
 283,440 1.78 1.79 1.76 0 0 0
10/01/2019
1.78
 90,880 1.79 1.79 1.76 0 0 0
09/01/2019
1.79
 232,250 1.79 1.82 1.76 0 0 0
08/01/2019
1.79
 147,070 1.78 1.82 1.75 0 0 0
07/01/2019
1.78
 47,480 1.80 1.80 1.76 0 0 0
04/01/2019
1.80
 66,040 1.80 1.80 1.73 0 0 0
03/01/2019
1.80
 118,830 1.84 1.84 1.78 0 0 0
02/01/2019
1.84
 93,150 1.86 1.86 1.81 0 0 0
28/12/2018
1.86
 75,870 1.86 1.88 1.81 0 0 0
27/12/2018
1.86
 76,230 1.84 1.90 1.81 0 0 0
26/12/2018
1.84
 233,110 1.90 1.94 1.82 0 0 0
25/12/2018
1.90
 331,780 1.92 1.92 1.79 0 0 0
24/12/2018
1.92
 44,560 1.91 1.94 1.90 0 0 0
21/12/2018
1.91
 78,010 1.94 1.94 1.86 0 0 0
20/12/2018
1.94
 181,370 1.95 1.95 1.89 0 0 0
19/12/2018
1.95
 271,160 1.95 1.95 1.89 0 0 0
18/12/2018
1.95
 346,040 1.99 1.99 1.89 0 0 0
17/12/2018
1.99
 219,840 2.00 2.00 1.95 0 0 0
14/12/2018
2.00
 325,640 1.95 2.01 1.95 0 0 0
13/12/2018
1.95
 131,850 1.97 1.97 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |