CTCP Tập đoàn EverLand (evg)

9.06
0.27
(3.07%)
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
(2025-11-04) 		-0.17 -2.03% 14,428,200 128,600 0.9
7.85
8.79
8.79
2 tháng
(2025-10-06) 		-1.13 -12.09% 48,020,400 -100,000 -1.2
7.85
9.92
8.79
3 tháng
(2025-09-05) 		-3.18 -27.89% 104,277,800 90,900 0.4
7.85
11.75
8.79
6 tháng
(2025-06-09) 		1.88 29.65% 301,681,300 -270,800 -9.5
6.02
11.75
8.79
12 tháng
(2024-12-09) 		1.56 23.42% 436,977,900 63,677 -9.2
4.86
11.75
8.79
24 tháng
(2023-12-15) 		2.81 51.94% 976,821,700 278,588 -10.4
4.59
11.75
8.79
36 tháng
(2022-12-20) 		4.67 131.55% 1,635,344,500 514,988 -12.4
3.10
11.75
8.79
60 tháng
(2020-12-30) 		2.45 42.55% 2,010,094,350 -258,882 -23.7
3.10
18.50
8.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
3.49
 382,380 3.63 3.63 3.49 0 0 0
02/05/2018
3.63
 372,230 3.71 3.71 3.54 0 0 0
27/04/2018
3.71
 456,930 3.69 3.72 3.57 300 7,500 -0.0
26/04/2018
3.69
 626,240 3.62 3.87 3.56 0 0 0
24/04/2018
3.62
 831,230 3.62 3.66 3.37 600 0 0.0
23/04/2018
3.62
 853,320 3.72 3.72 3.46 60,500 147,000 -0.4
20/04/2018
3.72
 502,530 3.67 3.79 3.63 1,000 0 0.0
19/04/2018
3.67
 397,530 3.76 3.76 3.63 0 0 0
18/04/2018
3.76
 496,800 3.90 3.96 3.76 0 0 0
17/04/2018
3.90
 614,350 3.89 4.03 3.80 0 10,000 -0.1
16/04/2018
3.89
 1,101,420 3.64 3.89 3.69 0 50,000 -0.3
13/04/2018
3.64
 487,580 3.60 3.69 3.60 1,000 0 0.0
12/04/2018
3.60
 437,100 3.57 3.65 3.56 0 0 0
11/04/2018
3.57
 573,360 3.56 3.69 3.56 0 0 0
10/04/2018
3.56
 397,470 3.56 3.56 3.52 0 0 0
09/04/2018
3.56
 359,090 3.53 3.63 3.55 0 0 0
06/04/2018
3.53
 357,100 3.56 3.56 3.50 50,000 0 0.3
05/04/2018
3.56
 601,220 3.54 3.56 3.51 0 0 0
04/04/2018
3.54
 448,610 3.52 3.58 3.50 41,710 0 0.2
03/04/2018
3.52
 407,190 3.56 3.60 3.50 30,000 0 0.2
02/04/2018
3.56
 452,560 3.59 3.64 3.47 19,390 0 0.1
30/03/2018
3.59
 519,510 3.63 3.63 3.49 0 0 0
29/03/2018
3.63
 415,580 3.75 3.79 3.58 0 0 0
28/03/2018
3.75
 566,140 3.75 3.93 3.69 1,500 0 0.0
27/03/2018
3.75
 1,042,910 3.51 3.75 3.47 0 0 0
26/03/2018
3.51
 344,320 3.58 3.60 3.51 4,860 0 0.0
23/03/2018
3.58
 507,310 3.54 3.58 3.42 0 0 0
22/03/2018
3.54
 820,130 3.63 3.76 3.50 0 0 0
21/03/2018
3.63
 1,047,330 3.60 3.80 3.60 3,000 0 0.0
20/03/2018
3.60
 835,110 3.85 3.85 3.58 57,000 0 0.3
19/03/2018
3.85
 757,580 3.95 3.95 3.70 16,000 0 0.1
16/03/2018
3.95
 680,530 4.08 4.08 3.83 52,000 0 0.3
15/03/2018
4.08
 1,623,330 4.38 4.44 4.08 73,000 0 0.4
14/03/2018
4.38
 1,994,770 4.21 4.50 4.21 3,000 112,350 -0.7
13/03/2018
4.21
 535,510 3.93 4.21 4.21 0 100,000 -0.6
12/03/2018
3.93
 2,158,650 3.68 3.93 3.93 6,000 100,000 -0.5
09/03/2018
3.68
 2,685,840 3.44 3.68 3.45 147,000 4,000 0.8
08/03/2018
3.44
 165,880 3.50 3.50 3.42 0 0 0
07/03/2018
3.50
 337,180 3.50 3.50 3.37 0 0 0
06/03/2018
3.50
 128,800 3.50 3.50 3.32 0 0 0
05/03/2018
3.50
 144,070 3.52 3.53 3.32 0 1,510 -0.0
02/03/2018
3.52
 149,920 3.52 3.55 3.52 0 0 0
01/03/2018
3.52
 111,570 3.47 3.58 3.48 0 0 0
28/02/2018
3.47
 92,810 3.48 3.48 3.42 0 0 0
27/02/2018
3.48
 109,990 3.51 3.51 3.42 0 0 0
26/02/2018
3.51
 126,910 3.55 3.55 3.43 0 0 0
23/02/2018
3.55
 57,880 3.54 3.58 3.42 0 0 0
22/02/2018
3.54
 62,510 3.56 3.60 3.43 0 0 0
21/02/2018
3.56
 53,670 3.56 3.61 3.32 0 0 0
13/02/2018
3.56
 17,660 3.55 3.57 3.55 0 0 0
12/02/2018
3.55
 129,140 3.52 3.63 3.52 0 0 0
09/02/2018
3.52
 52,820 3.58 3.58 3.42 1,500 0 0.0
08/02/2018
3.58
 118,760 3.47 3.66 3.38 0 0 0
07/02/2018
3.47
 366,340 3.25 3.47 3.15 0 0 0
06/02/2018
3.25
 58,580 3.44 3.66 3.20 0 0 0
05/02/2018
3.44
 124,710 3.69 3.69 3.44 30,000 0 0.2
02/02/2018
3.69
 106,030 3.69 3.69 3.66 20,000 0 0.1
01/02/2018
3.69
 79,670 3.69 3.72 3.66 14,690 0 0.1
31/01/2018
3.69
 84,510 3.80 3.80 3.65 0 0 0
30/01/2018
3.80
 108,640 3.80 3.82 3.63 30,000 2,000 0.2
29/01/2018
3.80
 127,820 3.84 3.84 3.76 49,000 5,000 0.2
26/01/2018
3.84
 97,080 3.86 3.89 3.76 0 0 0
25/01/2018
3.86
 148,450 3.93 3.93 3.83 7,500 0 0.0
22/01/2018
3.93
 120,310 3.95 3.95 3.83 0 0 0
19/01/2018
3.95
 227,390 3.93 3.97 3.90 0 0 0
18/01/2018
3.93
 100,210 3.97 3.97 3.90 0 0 0
17/01/2018
3.97
 156,160 3.98 3.98 3.91 0 0 0
16/01/2018
3.98
 193,560 3.99 3.99 3.90 5,000 0 0.0
15/01/2018
3.99
 137,760 4.00 4.00 3.93 0 0 0
12/01/2018
4.00
 97,330 4.00 4.04 3.98 0 0 0
11/01/2018
4.00
 262,540 3.98 4.03 3.97 0 0 0
10/01/2018
3.98
 121,420 3.95 4.00 3.91 0 0 0
09/01/2018
3.95
 75,780 3.98 3.98 3.93 0 0 0
08/01/2018
3.98
 118,480 4.00 4.03 3.95 0 0 0
05/01/2018
4.00
 125,150 4.04 4.05 3.96 0 0 0
04/01/2018
4.04
 147,740 4.07 4.07 3.92 0 0 0
03/01/2018
4.07
 148,380 4.02 4.10 4.03 2,000 2,000 0
02/01/2018
4.02
 95,080 3.97 4.07 3.97 14,040 0 0.1
29/12/2017
3.97
 159,000 4.08 4.10 3.97 20,000 0 0.1
28/12/2017
4.08
 117,360 4.08 4.12 4.04 0 0 0
27/12/2017
4.08
 119,600 4.10 4.12 4.04 0 0 0
26/12/2017
4.10
 100,310 4.10 4.11 4.08 0 0 0
25/12/2017
4.10
 139,840 4.13 4.14 4.09 0 0 0
22/12/2017
4.13
 167,450 4.13 4.13 4.09 0 0 0
21/12/2017
4.13
 216,590 4.13 4.13 4.10 0 0 0
20/12/2017
4.13
 211,660 4.12 4.15 4.10 0 66,580 -0.4
19/12/2017
4.12
 135,300 4.15 4.17 4.12 0 0 0
18/12/2017
4.15
 235,360 4.15 4.17 4.10 0 0 0
15/12/2017
4.15
 98,300 4.15 4.21 4.12 500 0 0.0
14/12/2017
4.15
 108,610 4.14 4.19 4.12 0 0 0
13/12/2017
4.14
 220,000 4.11 4.23 4.14 0 1,000 -0.0
12/12/2017
4.11
 129,130 4.15 4.17 4.07 1,500 0 0.0
11/12/2017
4.15
 75,670 4.12 4.16 4.12 0 0 0
08/12/2017
4.12
 138,040 4.21 4.22 4.12 0 0 0
07/12/2017
4.21
 98,840 4.22 4.22 4.12 0 40 -0.0
06/12/2017
4.22
 212,280 4.18 4.28 4.13 0 0 0
05/12/2017
4.18
 226,880 4.29 4.36 4.14 0 0 0
04/12/2017
4.29
 338,260 4.38 4.41 4.11 0 0 0
01/12/2017
4.38
 326,640 4.30 4.41 4.10 0 3,000 -0.0
30/11/2017
4.30
 339,960 4.19 4.47 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |