CTCP Tập đoàn EverLand (evg)

5.29
0.05
(0.95%)
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
(2024-04-19) 		0.65 14.16% 24,220,500 199,800 1.0
4.59
5.27
5.24
2 tháng
(2024-03-19) 		-0.69 -11.64% 79,274,200 -2,184,300 -13.4
4.59
6.16
5.24
3 tháng
(2024-02-19) 		-0.05 -0.95% 130,082,000 17,811 -0.4
4.59
6.16
5.24
6 tháng
(2023-11-20) 		-0.35 -6.26% 238,841,400 304,711 0.9
4.59
6.16
5.24
12 tháng
(2023-05-24) 		0.15 2.95% 697,553,500 -555,989 -6.0
4.32
8.16
5.24
24 tháng
(2022-05-30) 		-2.88 -35.47% 942,153,100 706,711 0.3
3.10
8.16
5.24
36 tháng
(2021-06-03) 		-3.15 -37.56% 1,136,456,400 163,911 -7.5
3.10
18.50
5.24
60 tháng
(2019-06-14) 		3.36 178.56% 1,575,687,910 275,241 -9.3
1.50
18.50
5.24
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
5.41
0.03
 2,044,900 5.38 5.48 5.29 13,100 1,300 0.1
#102 14/12/2023
5.38
-0.12
 1,044,000 5.50 5.58 5.38 1,400 8,200 -0.0
#103 13/12/2023
5.50
-0.04
 1,380,600 5.54 5.60 5.41 0 0 0
#104 12/12/2023
5.54
0.13
 1,667,900 5.41 5.60 5.41 9,900 3,300 0.0
#105 11/12/2023
5.41
-0.14
 1,302,300 5.55 5.64 5.41 0 39,100 -0.2
#106 08/12/2023
5.55
-0.19
 2,380,500 5.74 5.75 5.55 0 4,900 -0.0
#107 07/12/2023
5.74
0
 2,819,300 5.74 5.90 5.51 10,900 229,200 -1.3
#108 06/12/2023
5.74
0.28
 3,190,800 5.46 5.79 5.43 40,100 0 0.2
#109 05/12/2023
5.46
0.02
 2,277,100 5.44 5.55 5.45 600 1,000 -0.0
#110 04/12/2023
5.44
0.10
 2,906,900 5.34 5.55 5.32 51,600 2,000 0.3
#111 01/12/2023
5.34
0
 1,044,400 5.34 5.40 5.20 0 37,300 -0.2
#112 30/11/2023
5.34
0.08
 2,316,600 5.26 5.49 5.23 10,000 7,200 0.0
#113 29/11/2023
5.26
0.02
 1,050,800 5.24 5.34 5.21 178,400 13,600 0.9
#114 28/11/2023
5.24
0.06
 1,292,800 5.18 5.28 5.08 35,200 9,800 0.1
#115 27/11/2023
5.18
-0.12
 1,709,300 5.30 5.40 5.18 0 0 0
#116 24/11/2023
5.30
0
 2,213,000 5.30 5.41 5.10 30,900 0 0.2
#117 23/11/2023
5.30
-0.23
 3,841,300 5.53 5.78 5.30 11,400 4,800 0.0
#118 22/11/2023
5.53
-0.06
 2,004,500 5.59 5.62 5.45 0 8,300 -0.0
#119 21/11/2023
5.59
0
 2,588,500 5.59 5.65 5.38 12,200 94,000 -0.5
#120 20/11/2023
5.59
0.05
 2,219,400 5.54 5.60 5.16 9,400 35,300 -0.1
#121 17/11/2023
5.54
0.31
 6,933,500 5.23 5.59 5.23 19,000 52,400 -0.2
#122 16/11/2023
5.23
0.11
 2,337,600 5.12 5.24 5.06 0 0 0
#123 15/11/2023
5.12
0
 2,563,800 5.12 5.35 5.12 43,500 50,900 -0.0
#124 14/11/2023
5.12
0
 1,885,300 5.12 5.22 5.03 500 93,700 -0.5
#125 13/11/2023
5.12
0.02
 2,421,300 5.10 5.19 4.95 0 34,800 -0.2
#126 10/11/2023
5.10
-0.10
 1,657,100 5.20 5.30 5.02 26,900 4,000 0.1
#127 09/11/2023
5.20
0.14
 3,165,900 5.06 5.30 5.07 65,800 48,800 0.1
#128 08/11/2023
5.06
0.33
 3,750,400 4.73 5.06 4.67 39,800 156,100 -0.6
#129 07/11/2023
4.73
0.05
 1,646,300 4.68 4.83 4.60 25,300 12,300 0.1
#130 06/11/2023
4.68
-0.02
 612,900 4.70 4.77 4.60 45,300 500 0.2
#131 03/11/2023
4.70
0.02
 1,486,200 4.68 4.77 4.60 9,400 9,900 -0.0
#132 02/11/2023
4.68
0.30
 2,836,300 4.38 4.68 4.38 45,100 700 0.2
#133 01/11/2023
4.38
0.06
 1,244,500 4.32 4.40 4.10 74,600 4,300 0.3
#134 31/10/2023
4.32
-0.25
 1,814,400 4.57 4.57 4.32 3,600 0 0.0
#135 30/10/2023
4.57
-0.01
 1,578,300 4.58 4.60 4.46 0 400 -0.0
#136 27/10/2023
4.58
-0.07
 1,164,100 4.65 4.65 4.40 11,300 0 0.1
#137 26/10/2023
4.65
-0.35
 2,118,900 5 5 4.65 0 3,900 -0.0
#138 25/10/2023
5
0.03
 1,228,300 4.97 5.04 4.90 400 24,800 -0.1
#139 24/10/2023
4.97
0.05
 1,857,300 4.92 5.05 4.87 0 21,700 -0.1
#140 23/10/2023
4.92
-0.13
 1,637,000 5.05 5.08 4.88 1,800 1,000 0.0
#141 20/10/2023
5.05
0.17
 1,675,000 4.88 5.19 4.76 26,900 0 0.1
#142 19/10/2023
4.88
0.15
 1,577,900 4.73 5 4.69 21,700 0 0.1
#143 18/10/2023
4.73
-0.35
 2,547,400 5.08 5.14 4.73 177,000 0 0.8
#144 17/10/2023
5.08
0
 1,689,200 5.08 5.24 5.05 0 0 0
#145 16/10/2023
5.08
-0.34
 2,333,300 5.42 5.43 5.06 0 0 0
#146 13/10/2023
5.42
-0.08
 1,386,400 5.50 5.50 5.24 0 100 -0.0
#147 12/10/2023
5.50
0.04
 1,844,900 5.46 5.59 5.40 0 5,200 -0.0
#148 11/10/2023
5.46
-0.01
 1,243,200 5.47 5.54 5.33 0 34,400 -0.2
#149 10/10/2023
5.47
0.07
 2,104,300 5.40 5.59 5.40 0 44,100 -0.2
#150 09/10/2023
5.40
0.25
 2,364,700 5.15 5.40 5.13 3,100 8,900 -0.0
#151 06/10/2023
5.15
0.05
 1,239,800 5.10 5.19 4.96 38,800 2,000 0.2
#152 05/10/2023
5.10
-0.02
 1,811,100 5.12 5.25 5.02 0 0 0
#153 04/10/2023
5.12
-0.14
 2,454,900 5.26 5.26 4.91 52,000 176,000 -0.6
#154 03/10/2023
5.26
-0.39
 2,045,300 5.65 5.65 5.26 50,000 0 0.3
#155 02/10/2023
5.65
0.05
 912,800 5.60 5.70 5.54 0 16,900 -0.1
#156 29/09/2023
5.60
-0.03
 2,004,500 5.63 5.73 5.60 48,000 2,000 0.3
#157 28/09/2023
5.63
-0.16
 1,474,200 5.79 5.79 5.53 1,000 3,000 -0.0
#158 27/09/2023
5.79
0.29
 1,642,700 5.50 5.79 5.21 43,800 0 0.2
#159 26/09/2023
5.50
-0.20
 1,550,200 5.70 5.82 5.50 54,500 0 0.3
#160 25/09/2023
5.70
-0.42
 2,536,900 6.12 6.23 5.70 65,600 14,900 0.3
#161 22/09/2023
6.12
-0.46
 4,258,700 6.58 6.58 6.12 0 32,200 -0.2
#162 21/09/2023
6.58
-0.17
 1,833,200 6.75 6.75 6.53 0 2,000 -0.0
#163 20/09/2023
6.75
0.28
 2,016,900 6.47 6.75 6.33 0 0 0
#164 19/09/2023
6.47
-0.30
 4,620,800 6.77 6.88 6.30 124,800 14,100 0.7
#165 18/09/2023
6.77
-0.27
 2,049,500 7.04 7.04 6.70 0 0 0
#166 15/09/2023
7.04
0.05
 6,591,800 6.99 7.45 6.92 2,000 141,600 -1.0
#167 14/09/2023
6.99
0.19
 4,526,200 6.80 7 6.66 14,100 4,200 0.1
#168 13/09/2023
6.80
0.04
 4,034,600 6.76 6.97 6.32 14,900 71,200 -0.4
#169 12/09/2023
6.76
0.11
 2,883,100 6.65 6.76 6.48 27,500 7,900 0.1
#170 11/09/2023
6.65
-0.31
 3,695,100 6.96 7.14 6.65 0 9,400 -0.1
#171 08/09/2023
6.96
0.07
 3,970,400 6.89 7.11 6.85 75,400 22,700 0.4
#172 07/09/2023
6.89
-0.09
 3,511,300 6.98 7.10 6.85 7,900 0 0.1
#173 06/09/2023
6.98
0.08
 3,361,600 6.90 7.09 6.80 0 0 0
#174 05/09/2023
6.90
0.45
 5,632,200 6.45 6.90 6.52 10,700 800 0.1
#175 31/08/2023
6.45
0.09
 2,622,000 6.36 6.58 6.37 0 2,400 -0.0
#176 30/08/2023
6.36
-0.02
 1,893,500 6.38 6.48 6.30 0 0 0
#177 29/08/2023
6.38
-0.01
 1,918,600 6.39 6.55 6.38 0 0 0
#178 28/08/2023
6.39
0.01
 1,857,500 6.38 6.49 6.34 117,300 0 0.8
#179 25/08/2023
6.38
-0.12
 1,622,000 6.50 6.52 6.32 3,100 79,800 -0.5
#180 24/08/2023
6.50
0.30
 2,050,900 6.20 6.50 6.15 0 169,900 -1.1
#181 23/08/2023
6.20
0.06
 2,189,500 6.14 6.34 6.14 0 111,800 -0.7
#182 22/08/2023
6.14
0.04
 2,548,000 6.10 6.25 5.74 42,000 0 0.3
#183 21/08/2023
6.10
-0.42
 3,942,600 6.52 6.52 6.09 155,700 141,300 0.1
#184 18/08/2023
6.52
-0.49
 5,828,000 7.01 7.01 6.52 0 130,300 -0.8
#185 17/08/2023
7.01
-0.37
 5,840,300 7.38 7.43 7.01 0 48,100 -0.4
#186 16/08/2023
7.38
-0.12
 2,534,000 7.50 7.50 7.36 0 0 0
#187 15/08/2023
7.50
-0.05
 3,146,700 7.55 7.80 7.50 2,500 0 0.0
#188 14/08/2023
7.55
0.20
 9,103,400 7.35 7.63 7.28 39,500 40,800 -0.0
#189 11/08/2023
7.35
-0.10
 6,179,000 7.45 7.51 7 59,300 10,200 0.3
#190 10/08/2023
7.45
0
 7,175,200 7.45 7.85 7.45 93,800 74,700 0.1
#191 09/08/2023
7.45
0.16
 8,455,300 7.29 7.45 7.13 40,800 27,300 0.1
#192 08/08/2023
7.29
0.08
 5,931,400 7.21 7.40 7.25 10,500 35,300 -0.2
#193 07/08/2023
7.21
-0.07
 6,038,900 7.28 7.41 7.18 0 125,800 -0.9
#194 04/08/2023
7.28
0.13
 4,065,600 7.15 7.40 7.16 54,600 29,300 0.2
#195 03/08/2023
7.15
-0.18
 3,505,100 7.33 7.38 7.14 200 12,700 -0.1
#196 02/08/2023
7.33
0.38
 6,592,300 6.95 7.43 6.94 206,500 0 1.5
#197 01/08/2023
6.95
-0.52
 5,208,300 7.47 7.69 6.95 1,400 29,800 -0.2
#198 31/07/2023
7.47
0.48
 6,886,500 6.99 7.47 7 57,400 124,600 -0.5
#199 28/07/2023
6.99
0.09
 5,391,400 6.90 7.10 6.90 0 20,100 -0.1
#200 27/07/2023
6.90
0.05
 5,207,300 6.85 7.09 6.69 7,300 64,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc