CTCP Tập đoàn EverLand (evg)

6.30
0.08
(1.29%)
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
(2026-02-11) 		-1.24 -16.62% 11,924,900 297,800 1.9
6.10
7.64
6.30
2 tháng
(2026-01-12) 		-1.57 -20.15% 29,698,700 354,500 2.3
6.10
7.88
6.30
3 tháng
(2025-12-15) 		-2.21 -26.22% 42,940,800 375,700 2.6
6.10
8.88
6.30
6 tháng
(2025-09-15) 		-4.43 -41.60% 129,669,200 -346,500 -4.9
6.10
10.65
6.30
12 tháng
(2025-03-18) 		-0.29 -4.45% 418,045,500 57,200 -10.3
4.86
11.75
6.30
24 tháng
(2024-03-25) 		0.11 1.80% 900,770,800 -1,462,323 -21.7
4.59
11.75
6.30
36 tháng
(2023-03-29) 		2.96 90.80% 1,628,398,800 246,888 -15.9
3.23
11.75
6.30
60 tháng
(2021-04-08) 		-4.60 -42.49% 2,001,378,400 -266,112 -23.8
3.10
18.50
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
9.92
 1,909,800 10 10.25 9.80 28,300 46,500 -0.2
14/10/2025
9.76
 4,523,100 9.33 9.76 9.06 374,800 318,200 0.6
13/10/2025
9.13
 1,988,300 8.91 9.18 8.84 353,100 164,500 1.7
10/10/2025
9.11
 1,183,700 9.10 9.33 9.10 46,500 69,100 -0.2
09/10/2025
9.08
 903,400 9.05 9.26 9.02 0 0 0
08/10/2025
8.97
 1,470,600 9.19 9.27 8.85 156,000 295,600 -1.3
07/10/2025
9.01
 943,200 9.30 9.40 9 800 89,700 -0.8
06/10/2025
9.35
 1,310,100 8.91 9.35 8.76 160,700 66,600 0.8
03/10/2025
8.75
 3,388,000 9.10 9.17 8.71 527,400 103,300 3.7
02/10/2025
9.17
 1,320,400 9.67 9.67 9.10 67,800 194,800 -1.2
01/10/2025
9.67
 729,800 9.60 9.74 9.46 52,500 110,600 -0.6
30/09/2025
9.59
 3,070,400 9.95 9.95 9.30 68,700 123,300 -0.5
29/09/2025
9.95
 2,072,400 10.30 10.30 9.93 105,700 358,400 -2.5
26/09/2025
10.20
 1,622,700 10.40 10.45 10.10 279,100 38,100 2.5
25/09/2025
10.35
 1,443,900 10.50 10.60 10.35 66,900 91,500 -0.3
24/09/2025
10.35
 1,529,300 10.10 10.35 9.98 278,400 43,300 2.4
23/09/2025
10.15
 793,400 10.15 10.30 10 50,600 4,300 0.5
22/09/2025
10.15
 1,885,000 10.25 10.30 9.98 90,300 301,400 -2.1
19/09/2025
10.25
 1,274,300 10.10 10.40 10.10 83,300 58,000 0.3
18/09/2025
10.20
 1,969,200 10.30 10.40 10 8,600 127,000 -1.2
17/09/2025
10.25
 2,004,900 10.30 10.70 10.05 202,300 136,800 0.6
16/09/2025
10.30
 2,070,200 10.75 10.75 10.15 49,800 218,000 -1.8
15/09/2025
10.65
 1,619,200 10.65 10.70 10.50 42,400 140,100 -1.0
12/09/2025
10.55
 1,561,900 10.70 10.95 10.55 18,300 29,300 -0.1
11/09/2025
10.50
 2,850,900 10.40 10.75 9.90 338,600 309,700 0.2
10/09/2025
10.55
 4,293,900 11 11 10.25 394,700 922,700 -5.8
09/09/2025
10.95
 6,563,100 11.55 11.70 10.95 0 186,900 -2.1
08/09/2025
11.75
 6,494,700 11.40 12.15 11.35 278,900 196,300 0.9
05/09/2025
11.40
 7,699,800 10.95 11.40 10.60 954,200 73,800 9.8
04/09/2025
10.70
 3,225,200 11.05 11.30 10.70 127,900 514,600 -4.2
03/09/2025
10.90
 2,793,300 10.60 10.90 10.30 40,000 122,200 -0.9
29/08/2025
10.60
 2,963,100 11.15 11.15 10.55 101,400 290,500 -2.0
28/08/2025
10.55
 2,630,400 10.40 10.70 10.20 348,000 141,200 0
27/08/2025
10.30
 3,209,600 10.60 10.80 10.10 111,100 807,800 -7.3
26/08/2025
10.40
 2,510,200 9.91 10.40 9.91 140,300 361,100 -2.2
25/08/2025
10.10
 3,931,700 11 11 9.90 105,100 601,100 -5.3
22/08/2025
10.40
 6,096,100 9.50 10.40 9.30 860,900 586,800 2.4
21/08/2025
9.73
 5,636,700 10.20 10.25 9.70 757,800 481,100 2.6
20/08/2025
10.25
 10,418,600 10.95 10.95 10.25 426,800 529,200 -1.2
19/08/2025
11
 5,274,500 11.25 11.25 10.90 578,500 306,200 3.0
18/08/2025
11
 3,526,900 10.80 11.30 10.80 663,500 339,300 3.6
15/08/2025
10.80
 7,101,400 11.35 11.35 10.30 532,900 961,400 -4.7
14/08/2025
11.05
 7,610,900 11.20 11.20 10.70 180,600 967,400 -8.7
13/08/2025
10.50
 6,697,700 9.85 10.50 9.85 147,600 308,300 -1.7
12/08/2025
9.84
 5,287,700 9.40 9.84 9.16 642,600 316,100 3.0
11/08/2025
9.35
 3,527,300 9.29 9.90 9.28 506,800 439,500 0.6
08/08/2025
9.29
 4,741,600 9.60 9.64 9.12 477,400 540,900 -0.6
07/08/2025
9.50
 5,126,500 9.49 9.50 9.08 1,111,700 7,900 10.3
06/08/2025
9.30
 6,518,400 9.67 9.67 8.90 426,700 648,300 -2.1
05/08/2025
9.12
 16,099,100 9.12 9.12 8.04 668,100 314,100 3.0
04/08/2025
8.53
 1,074,200 8.53 8.53 8.53 0 0 0
01/08/2025
7.98
 1,850,600 7.98 7.98 7.98 0 1,300 -0.0
31/07/2025
7.46
 8,546,500 7.21 7.46 7.20 96,500 325,500 -1.7
30/07/2025
6.98
 3,022,500 6.99 7 6.70 108,700 52,200 0.4
29/07/2025
6.80
 5,719,800 7.79 7.79 6.80 299,100 715,800 -3.2
28/07/2025
7.31
 7,347,900 7.30 7.31 7.09 785,100 177,100 4.4
25/07/2025
6.84
 1,780,200 6.87 6.95 6.84 52,200 172,400 -0.8
24/07/2025
6.87
 3,191,600 6.89 7.18 6.82 175,200 323,600 -1.1
23/07/2025
6.76
 2,125,400 6.84 6.90 6.70 168,000 146,500 0.1
22/07/2025
6.80
 1,815,900 6.90 6.90 6.60 123,600 196,200 -0.5
21/07/2025
6.90
 5,338,800 6.86 7.16 6.80 515,700 162,400 2.4
18/07/2025
6.70
 3,569,700 6.71 6.94 6.55 374,000 50,600 2.2
17/07/2025
6.65
 3,019,900 6.66 6.99 6.57 155,400 270,000 -0.8
16/07/2025
6.60
 2,899,200 6.30 6.60 6.26 371,300 56,400 2.0
15/07/2025
6.30
 2,028,600 6.38 6.56 6.30 53,600 128,500 -0.5
14/07/2025
6.32
 1,781,700 6.25 6.32 6.10 270,000 106,300 1.0
11/07/2025
6.24
 1,549,500 6.28 6.36 6.22 56,400 130,300 0
10/07/2025
6.23
 1,115,000 6.27 6.37 6.22 67,800 116,500 0
09/07/2025
6.27
 2,215,000 6.31 6.39 6.24 118,300 124,100 0
08/07/2025
6.23
 1,346,400 6.16 6.31 6.15 40,300 155,700 -0.7
07/07/2025
6.16
 1,089,400 6.10 6.18 6.08 109,900 23,700 0.5
04/07/2025
6.10
 806,300 6.07 6.18 6.05 95,000 14,200 0.5
03/07/2025
6.05
 1,705,700 5.87 6.10 5.87 156,500 16,300 0.8
02/07/2025
6.08
 755,400 6.04 6.08 6.03 117,200 1,400 0.7
01/07/2025
6.04
 1,225,500 6.15 6.19 6 14,000 15,500 -0.0
30/06/2025
6.13
 505,700 6.14 6.20 6.10 2,500 17,200 -0.1
27/06/2025
6.13
 438,900 6.22 6.22 6.13 0 1,700 -0.0
26/06/2025
6.17
 1,372,200 6.10 6.29 6.03 102,700 115,000 -0.1
25/06/2025
6.05
 478,200 6.03 6.11 6.03 9,500 15,500 -0.0
24/06/2025
6.03
 957,100 6.08 6.11 6.01 34,300 131,800 -0.6
23/06/2025
6.02
 1,168,300 6.08 6.08 5.98 0 187,400 -1.1
20/06/2025
6.09
 718,600 6.09 6.17 6.08 200 59,000 -0.4
19/06/2025
6.09
 1,074,600 6.14 6.20 6.08 72,200 50,400 0.1
18/06/2025
6.18
 615,400 6.20 6.23 6.13 0 41,200 -0.3
17/06/2025
6.18
 825,400 6.20 6.28 6.13 54,100 64,500 -0.1
16/06/2025
6.19
 735,100 6.05 6.20 6 51,800 44,600 0.0
13/06/2025
6.05
 2,371,300 6.20 6.21 6 109,800 124,700 -0.1
12/06/2025
6.25
 749,200 6.30 6.35 6.25 1,300 48,100 -0.3
11/06/2025
6.29
 898,400 6.21 6.37 6.20 12,700 87,100 -0.5
10/06/2025
6.20
 1,467,000 6.31 6.38 6.15 73,000 86,100 -0.1
09/06/2025
6.34
 1,180,500 6.45 6.49 6.30 49,900 73,400 -0.2
06/06/2025
6.45
 2,628,300 6.75 6.81 6.40 94,300 165,300 -0.5
05/06/2025
6.76
 1,422,700 6.90 6.90 6.70 139,600 117,900 0.1
04/06/2025
6.83
 6,029,100 6.40 6.83 6.39 288,400 210,900 0.5
03/06/2025
6.39
 879,400 6.54 6.56 6.38 20,300 92,000 -0.5
02/06/2025
6.50
 1,258,000 6.34 6.60 6.30 71,800 57,600 0.1
30/05/2025
6.33
 1,263,700 6.33 6.43 6.20 62,100 62,200 -0.0
29/05/2025
6.30
 1,222,900 6.36 6.40 6.23 37,000 24,600 0.1
28/05/2025
6.30
 3,069,000 6.59 6.75 6.22 128,300 144,500 -0.1
27/05/2025
6.51
 1,661,800 6.40 6.57 6.33 88,700 63,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |