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)
24/07/2018
3.26
 816,000 3.45 3.45 3.26 35,000 0 0.2
23/07/2018
3.45
 954,170 3.42 3.52 3.39 0 4,860 -0.0
20/07/2018
3.42
 1,021,420 3.41 3.52 3.38 0 0 0
19/07/2018
3.41
 976,550 3.49 3.49 3.37 5,000 0 0.0
18/07/2018
3.49
 955,280 3.41 3.58 3.45 0 0 0
17/07/2018
3.41
 1,053,910 3.41 3.64 3.41 200 102,300 -0.6
16/07/2018
3.41
 1,534,470 3.19 3.41 3.19 0 62,750 -0.3
13/07/2018
3.19
 184,500 3.13 3.19 3.00 0 0 0
12/07/2018
3.13
 177,740 3.13 3.14 3.06 0 0 0
11/07/2018
3.13
 164,420 3.21 3.21 3.07 0 0 0
10/07/2018
3.21
 203,410 3.21 3.26 3.13 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
3.21
 282,610 4.83 4.83 3.14 500 0 0.0
06/07/2018
3.48
 297,330 3.26 3.48 3.24 0 0 0
05/07/2018
3.26
 346,830 3.22 3.32 3.20 20,000 0 0.1
04/07/2018
3.22
 195,460 3.26 3.26 3.18 0 0 0
03/07/2018
3.26
 255,910 3.36 3.37 3.21 180 0 0.0
02/07/2018
3.36
 362,170 3.32 3.44 3.31 0 2,280 -0.0
29/06/2018
3.32
 192,750 3.32 3.34 3.31 0 0 0
28/06/2018
3.32
 217,590 3.33 3.34 3.26 23,600 500 0.1
27/06/2018
3.33
 348,160 3.32 3.37 3.31 0 0 0
26/06/2018
3.32
 252,910 3.35 3.38 3.22 0 0 0
25/06/2018
3.35
 378,200 3.19 3.41 3.21 0 50,000 -0.3
22/06/2018
3.19
 116,860 3.19 3.21 3.13 0 0 0
21/06/2018
3.19
 140,950 3.16 3.25 3.15 0 0 0
20/06/2018
3.16
 165,060 3.16 3.22 3.09 0 0 0
19/06/2018
3.16
 398,240 3.27 3.27 3.13 40,000 0 0.2
18/06/2018
3.27
 642,850 3.32 3.33 3.24 0 0 0
15/06/2018
3.32
 397,710 3.32 3.32 3.22 0 0 0
14/06/2018
3.32
 307,390 3.34 3.34 3.26 0 0 0
13/06/2018
3.34
 290,700 3.32 3.36 3.26 0 0 0
12/06/2018
3.32
 520,720 3.39 3.39 3.26 30,000 0 0.2
11/06/2018
3.39
 520,080 3.44 3.44 3.32 0 0 0
08/06/2018
3.44
 331,560 3.47 3.50 3.39 0 3,490 -0.0
07/06/2018
3.47
 1,607,490 3.46 3.50 3.39 0 0 0
06/06/2018
3.46
 816,120 3.45 3.50 3.39 0 0 0
05/06/2018
3.45
 435,410 3.45 3.50 3.41 0 12,000 -0.1
04/06/2018
3.45
 1,424,450 3.32 3.50 3.32 10 0 0
01/06/2018
3.32
 689,160 3.26 3.41 3.27 0 0 0
31/05/2018
3.26
 323,390 3.32 3.36 3.21 0 0 0
30/05/2018
3.32
 364,420 3.34 3.36 3.23 0 0 0
29/05/2018
3.34
 474,070 3.26 3.35 3.17 500 0 0.0
28/05/2018
3.26
 428,540 3.30 3.36 3.08 0 0 0
25/05/2018
3.30
 392,890 3.38 3.39 3.30 20,000 0 0.1
24/05/2018
3.38
 224,810 3.38 3.42 3.34 0 0 0
23/05/2018
3.38
 268,460 3.41 3.41 3.31 0 0 0
22/05/2018
3.41
 323,250 3.41 3.52 3.29 0 0 0
21/05/2018
3.41
 1,003,140 3.39 3.52 3.37 0 0 0
18/05/2018
3.39
 572,130 3.41 3.58 3.36 0 950 -0.0
17/05/2018
3.41
 397,580 3.52 3.64 3.40 0 50 -0.0
16/05/2018
3.52
 521,080 3.65 3.65 3.52 0 10,000 -0.1
15/05/2018
3.65
 1,366,170 3.50 3.75 3.45 0 7,450 -0.0
14/05/2018
3.50
 1,011,620 3.41 3.51 3.41 0 10 -0
11/05/2018
3.41
 599,450 3.45 3.47 3.32 10,000 0 0.1
10/05/2018
3.45
 355,130 3.45 3.51 3.42 0 2,500 -0.0
09/05/2018
3.45
 535,280 3.43 3.51 3.39 10 0 0
08/05/2018
3.43
 536,170 3.38 3.50 3.36 0 0 0
07/05/2018
3.38
 340,350 3.37 3.45 3.32 0 0 0
04/05/2018
3.37
 280,680 3.32 3.41 3.28 0 0 0
03/05/2018
3.32
 382,380 3.45 3.45 3.32 0 0 0
02/05/2018
3.45
 372,230 3.54 3.54 3.37 0 0 0
27/04/2018
3.54
 456,930 3.52 3.54 3.40 300 7,500 -0.0
26/04/2018
3.52
 626,240 3.45 3.69 3.39 0 0 0
24/04/2018
3.45
 831,230 3.45 3.49 3.21 600 0 0.0
23/04/2018
3.45
 853,320 3.54 3.54 3.30 60,500 147,000 -0.4
20/04/2018
3.54
 502,530 3.49 3.61 3.45 1,000 0 0.0
19/04/2018
3.49
 397,530 3.58 3.58 3.45 0 0 0
18/04/2018
3.58
 496,800 3.71 3.77 3.58 0 0 0
17/04/2018
3.71
 614,350 3.71 3.84 3.62 0 10,000 -0.1
16/04/2018
3.71
 1,101,420 3.47 3.71 3.52 0 50,000 -0.3
13/04/2018
3.47
 487,580 3.43 3.51 3.43 1,000 0 0.0
12/04/2018
3.43
 437,100 3.40 3.47 3.39 0 0 0
11/04/2018
3.40
 573,360 3.39 3.52 3.39 0 0 0
10/04/2018
3.39
 397,470 3.39 3.39 3.36 0 0 0
09/04/2018
3.39
 359,090 3.36 3.45 3.38 0 0 0
06/04/2018
3.36
 357,100 3.39 3.39 3.34 50,000 0 0.3
05/04/2018
3.39
 601,220 3.37 3.39 3.34 0 0 0
04/04/2018
3.37
 448,610 3.35 3.41 3.34 41,710 0 0.2
03/04/2018
3.35
 407,190 3.39 3.43 3.33 30,000 0 0.2
02/04/2018
3.39
 452,560 3.42 3.47 3.31 19,390 0 0.1
30/03/2018
3.42
 519,510 3.45 3.45 3.32 0 0 0
29/03/2018
3.45
 415,580 3.57 3.61 3.41 0 0 0
28/03/2018
3.57
 566,140 3.57 3.75 3.52 1,500 0 0.0
27/03/2018
3.57
 1,042,910 3.34 3.57 3.30 0 0 0
26/03/2018
3.34
 344,320 3.41 3.43 3.34 4,860 0 0.0
23/03/2018
3.41
 507,310 3.37 3.41 3.26 0 0 0
22/03/2018
3.37
 820,130 3.45 3.58 3.33 0 0 0
21/03/2018
3.45
 1,047,330 3.43 3.62 3.43 3,000 0 0.0
20/03/2018
3.43
 835,110 3.67 3.67 3.41 57,000 0 0.3
19/03/2018
3.67
 757,580 3.77 3.77 3.52 16,000 0 0.1
16/03/2018
3.77
 680,530 3.88 3.88 3.65 52,000 0 0.3
15/03/2018
3.88
 1,623,330 4.17 4.23 3.88 73,000 0 0.4
14/03/2018
4.17
 1,994,770 4.01 4.29 4.01 3,000 112,350 -0.7
13/03/2018
4.01
 535,510 3.75 4.01 4.01 0 100,000 -0.6
12/03/2018
3.75
 2,158,650 3.50 3.75 3.74 6,000 100,000 -0.5
09/03/2018
3.50
 2,685,840 3.28 3.50 3.28 147,000 4,000 0.8
08/03/2018
3.28
 165,880 3.33 3.34 3.26 0 0 0
07/03/2018
3.33
 337,180 3.33 3.33 3.21 0 0 0
06/03/2018
3.33
 128,800 3.33 3.33 3.16 0 0 0
05/03/2018
3.33
 144,070 3.36 3.36 3.16 0 1,510 -0.0
02/03/2018
3.36
 149,920 3.36 3.38 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |