CTCP Tập đoàn EverLand (evg)

7.10
0
(0%)
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
(2025-12-29) 		-1.24 -14.85% 15,006,000 -121,800 -1.0
7.10
8.35
7.10
2 tháng
(2025-11-28) 		-0.86 -10.79% 37,819,900 -548,000 -5.0
7.10
9.20
7.10
3 tháng
(2025-10-29) 		-1.38 -16.25% 53,048,000 -468,100 -4.4
7.10
9.20
7.10
6 tháng
(2025-07-31) 		-0.35 -4.69% 265,356,200 -1,272,800 -18.1
7.10
11.75
7.10
12 tháng
(2025-02-03) 		0.98 15.99% 436,566,200 -509,523 -14.2
4.86
11.75
7.10
24 tháng
(2024-02-07) 		2.01 39.41% 945,311,100 -209,112 -15.0
4.59
11.75
7.10
36 tháng
(2023-02-13) 		3.78 113.51% 1,636,012,100 -78,012 -17.9
3.17
11.75
7.10
60 tháng
(2021-02-22) 		0.25 3.61% 2,011,034,900 -784,112 -27.7
3.10
18.50
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2018
2.12
 252,240 2.26 2.26 2.11 0 0 0
09/11/2018
2.26
 152,530 2.29 2.29 2.26 0 0 0
08/11/2018
2.29
 141,420 2.30 2.31 2.27 0 0 0
07/11/2018
2.30
 53,360 2.29 2.31 2.28 0 0 0
06/11/2018
2.29
 433,780 2.27 2.32 2.27 630 0 0.0
05/11/2018
2.27
 154,560 2.27 2.31 2.27 0 0 0
02/11/2018
2.27
 196,070 2.28 2.31 2.26 0 0 0
01/11/2018
2.28
 277,770 2.27 2.33 2.26 0 0 0
31/10/2018
2.27
 116,070 2.32 2.36 2.27 0 0 0
30/10/2018
2.32
 171,350 2.34 2.35 2.28 0 0 0
29/10/2018
2.34
 165,970 2.41 2.42 2.34 0 0 0
26/10/2018
2.41
 37,080 2.41 2.50 2.37 0 0 0
25/10/2018
2.41
 204,420 2.48 2.48 2.35 0 0 0
24/10/2018
2.48
 118,880 2.52 2.53 2.44 0 0 0
23/10/2018
2.52
 507,950 2.43 2.59 2.44 0 0 0
22/10/2018
2.43
 322,210 2.39 2.46 2.35 0 0 0
19/10/2018
2.39
 109,490 2.47 2.47 2.36 0 0 0
18/10/2018
2.47
 125,350 2.47 2.48 2.45 0 0 0
17/10/2018
2.47
 219,250 2.46 2.50 2.46 0 0 0
16/10/2018
2.46
 190,380 2.47 2.48 2.44 0 0 0
15/10/2018
2.47
 240,570 2.53 2.57 2.45 100 0 0.0
12/10/2018
2.53
 279,600 2.57 2.57 2.46 100 0 0.0
11/10/2018
2.57
 286,450 2.76 2.76 2.57 100 100 -0.0
10/10/2018
2.76
 141,440 2.76 2.79 2.74 6,500 0 0.0
09/10/2018
2.76
 282,440 2.76 2.87 2.72 0 0 0
08/10/2018
2.76
 109,180 2.76 2.76 2.74 0 0 0
05/10/2018
2.76
 159,810 2.76 2.76 2.74 0 0 0
04/10/2018
2.76
 172,170 2.76 2.77 2.75 0 0 0
03/10/2018
2.76
 150,680 2.76 2.78 2.75 17,600 17,500 0.0
02/10/2018
2.76
 212,260 2.76 2.79 2.75 0 0 0
01/10/2018
2.76
 222,960 2.76 2.82 2.76 0 0 0
28/09/2018
2.76
 259,960 2.78 2.80 2.76 0 0 0
27/09/2018
2.78
 298,090 2.81 2.83 2.76 0 0 0
26/09/2018
2.81
 100,070 2.80 2.84 2.80 0 0 0
25/09/2018
2.80
 120,770 2.85 2.85 2.80 0 0 0
24/09/2018
2.85
 81,800 2.85 2.86 2.81 0 0 0
21/09/2018
2.85
 106,290 2.87 2.89 2.80 0 0 0
20/09/2018
2.87
 130,070 2.86 2.89 2.85 0 0 0
19/09/2018
2.86
 290,240 2.76 2.93 2.76 0 0 0
18/09/2018
2.76
 207,430 2.76 2.76 2.74 0 0 0
17/09/2018
2.76
 162,060 2.78 2.80 2.76 0 0 0
14/09/2018
2.78
 151,890 2.79 2.82 2.77 0 0 0
13/09/2018
2.79
 243,120 2.78 2.82 2.77 0 0 0
12/09/2018
2.78
 274,340 2.80 2.86 2.76 0 0 0
11/09/2018
2.80
 333,560 2.77 2.83 2.78 0 0 0
10/09/2018
2.77
 360,600 2.85 2.85 2.77 0 0 0
07/09/2018
2.85
 128,900 2.87 2.87 2.85 0 0 0
06/09/2018
2.87
 147,790 2.85 2.89 2.85 0 0 0
05/09/2018
2.85
 190,820 2.89 2.89 2.85 0 0 0
04/09/2018
2.89
 158,680 2.87 2.91 2.87 0 1,020 -0.0
31/08/2018
2.87
 160,900 2.85 2.90 2.84 0 0 0
30/08/2018
2.85
 279,670 2.89 2.92 2.84 0 0 0
29/08/2018
2.89
 264,930 2.94 2.97 2.89 0 0 0
28/08/2018
2.94
 245,440 2.96 2.99 2.92 0 0 0
27/08/2018
2.96
 196,000 2.93 2.98 2.93 0 0 0
24/08/2018
2.93
 111,910 2.95 3.00 2.93 0 1,000 -0.0
23/08/2018
2.95
 109,410 2.97 3.06 2.93 0 1,000 -0.0
22/08/2018
2.97
 111,160 2.97 2.98 2.94 5,400 0 0.0
21/08/2018
2.97
 155,970 2.96 3.00 2.93 0 0 0
20/08/2018
2.96
 168,600 3.04 3.08 2.96 20 0 0.0
17/08/2018
3.04
 281,980 3.11 3.14 3.04 100 0 0.0
16/08/2018
3.11
 254,540 3.11 3.16 2.99 0 0 0
15/08/2018
3.11
 686,080 3.25 3.41 3.08 500 0 0.0
14/08/2018
3.25
 305,490 3.04 3.25 3.25 0 0 0
13/08/2018
3.04
 422,170 2.84 3.04 2.81 0 0 0
10/08/2018
2.84
 296,700 2.89 2.90 2.78 0 0 0
09/08/2018
2.89
 549,850 2.93 2.93 2.85 7,000 0 0.0
08/08/2018
2.93
 239,050 2.95 2.99 2.91 0 0 0
07/08/2018
2.95
 305,310 2.96 3.00 2.93 0 0 0
06/08/2018
2.96
 175,910 2.98 3.04 2.96 0 0 0
03/08/2018
2.98
 386,660 3.04 3.11 2.98 0 0 0
02/08/2018
3.04
 127,850 3.08 3.13 3.02 0 0 0
01/08/2018
3.08
 202,070 3.13 3.13 3.08 0 0 0
31/07/2018
3.13
 469,380 3.13 3.13 3.07 0 280 -0.0
30/07/2018
3.13
 484,820 3.21 3.28 3.11 0 0 0
27/07/2018
3.21
 284,220 3.12 3.27 3.12 5,000 0 0.0
26/07/2018
3.12
 1,979,010 3.33 3.33 3.10 0 244,420 -1.1
25/07/2018
3.33
 922,010 3.43 3.44 3.28 380 0 0.0
24/07/2018
3.43
 816,000 3.63 3.63 3.42 35,000 0 0.2
23/07/2018
3.63
 954,170 3.59 3.69 3.56 0 4,860 -0.0
20/07/2018
3.59
 1,021,420 3.58 3.69 3.55 0 0 0
19/07/2018
3.58
 976,550 3.66 3.66 3.54 5,000 0 0.0
18/07/2018
3.66
 955,280 3.58 3.76 3.63 0 0 0
17/07/2018
3.58
 1,053,910 3.58 3.82 3.58 200 102,300 -0.6
16/07/2018
3.58
 1,534,470 3.34 3.58 3.34 0 62,750 -0.3
13/07/2018
3.34
 184,500 3.28 3.34 3.15 0 0 0
12/07/2018
3.28
 177,740 3.28 3.30 3.21 0 0 0
11/07/2018
3.28
 164,420 3.37 3.37 3.23 0 0 0
10/07/2018
3.37
 203,410 3.37 3.42 3.29 0 18,180 -0.1
09/07/2018: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
09/07/2018
3.37
 282,610 5.08 5.08 3.30 500 0 0.0
06/07/2018
3.65
 297,330 3.42 3.65 3.41 0 0 0
05/07/2018
3.42
 346,830 3.39 3.49 3.36 20,000 0 0.1
04/07/2018
3.39
 195,460 3.42 3.42 3.34 0 0 0
03/07/2018
3.42
 255,910 3.53 3.54 3.37 180 0 0.0
02/07/2018
3.53
 362,170 3.48 3.61 3.47 0 2,280 -0.0
29/06/2018
3.48
 192,750 3.48 3.51 3.47 0 0 0
28/06/2018
3.48
 217,590 3.50 3.50 3.42 23,600 500 0.1
27/06/2018
3.50
 348,160 3.49 3.54 3.47 0 0 0
26/06/2018
3.49
 252,910 3.52 3.55 3.39 0 0 0
25/06/2018
3.52
 378,200 3.35 3.58 3.37 0 50,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |