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)
29/11/2017
4.19
 277,110 4.29 4.29 4.11 0 0 0
28/11/2017
4.29
 291,880 4.28 4.36 4.11 0 1,000 -0.0
27/11/2017
4.28
 258,480 4.27 4.50 4.24 0 0 0
24/11/2017
4.27
 312,260 4.13 4.41 4.10 150 0 0.0
23/11/2017
4.13
 146,910 4.21 4.25 4.13 30,000 0 0.2
22/11/2017
4.21
 106,740 4.23 4.24 4.15 8,620 2,000 0.0
21/11/2017
4.23
 139,660 4.25 4.30 4.20 24,000 0 0.1
20/11/2017
4.25
 110,260 4.25 4.37 4.21 0 0 0
17/11/2017
4.25
 122,730 4.19 4.34 4.22 0 0 0
16/11/2017
4.19
 274,610 4.38 4.39 4.19 30,000 0 0.2
15/11/2017
4.38
 177,160 4.36 4.38 4.23 0 0 0
14/11/2017
4.36
 107,100 4.45 4.45 4.24 0 0 0
13/11/2017
4.45
 119,230 4.47 4.55 4.34 0 0 0
10/11/2017
4.47
 116,650 4.45 4.55 4.42 32,000 0 0.2
09/11/2017
4.45
 147,400 4.45 4.61 4.40 0 0 0
08/11/2017
4.45
 97,230 4.50 4.53 4.39 0 0 0
07/11/2017
4.50
 281,240 4.45 4.51 4.38 0 0 0
06/11/2017
4.45
 188,920 4.54 4.58 4.43 1,000 0 0.0
03/11/2017
4.54
 192,220 4.64 4.64 4.38 0 0 0
02/11/2017
4.64
 150,050 4.63 4.72 4.38 0 0 0
01/11/2017
4.63
 149,860 4.53 4.75 4.58 0 0 0
31/10/2017
4.53
 406,610 4.76 4.96 4.53 0 0 0
30/10/2017
4.76
 79,290 4.69 5.01 4.69 0 0 0
27/10/2017
4.69
 206,130 4.65 4.69 4.60 40,600 0 0.3
26/10/2017
4.65
 238,450 4.72 4.92 4.65 0 0 0
25/10/2017
4.72
 210,660 4.98 5.05 4.72 0 0 0
24/10/2017
4.98
 146,270 4.98 5.16 4.79 0 0 0
23/10/2017
4.98
 281,430 4.86 5.19 4.83 1,600 0 0.0
20/10/2017
4.86
 256,140 4.85 4.86 4.72 0 0 0
19/10/2017
4.85
 99,790 4.84 4.87 4.72 1,000 0 0.0
18/10/2017
4.84
 127,080 4.77 4.86 4.72 0 0 0
17/10/2017
4.77
 141,590 4.58 4.77 4.58 0 0 0
16/10/2017
4.58
 238,040 4.77 4.79 4.58 500 0 0.0
13/10/2017
4.77
 54,470 4.81 4.86 4.61 0 0 0
12/10/2017
4.81
 57,340 4.86 4.92 4.80 0 0 0
11/10/2017
4.86
 54,090 4.79 4.86 4.74 0 0 0
10/10/2017
4.79
 152,730 4.96 4.96 4.79 850 0 0.0
09/10/2017
4.96
 46,200 5.08 5.08 4.96 1,550 0 0.0
06/10/2017
5.08
 44,040 5.16 5.18 5.03 0 0 0
05/10/2017
5.16
 486,540 5.14 5.27 5.14 230 0 0.0
04/10/2017
5.14
 52,910 5.14 5.21 5.13 4,700 0 0.0
03/10/2017
5.14
 82,080 5.50 5.50 5.13 140 0 0.0
02/10/2017
5.50
 220,110 5.51 5.54 5.27 2,700 0 0.0
29/09/2017
5.51
 51,380 5.55 5.61 5.51 5,000 0 0.0
28/09/2017
5.55
 31,810 5.64 5.64 5.53 500 0 0.0
27/09/2017
5.64
 461,470 5.59 5.67 5.57 0 0 0
26/09/2017
5.59
 173,200 5.58 5.61 5.52 0 0 0
25/09/2017
5.58
 325,480 5.57 5.59 5.47 0 0 0
22/09/2017
5.57
 355,600 5.57 5.57 5.48 0 0 0
21/09/2017
5.57
 214,270 5.61 5.62 5.51 0 0 0
20/09/2017
5.61
 148,520 5.62 5.62 5.51 1,000 0 0.0
19/09/2017
5.62
 353,020 5.62 5.62 5.57 0 0 0
18/09/2017
5.62
 234,120 5.61 5.64 5.57 0 1,500 -0.0
15/09/2017
5.61
 306,910 5.68 5.74 5.53 0 1,500 -0.0
14/09/2017
5.68
 492,500 5.60 5.70 5.61 0 0 0
13/09/2017
5.60
 235,130 5.60 5.68 5.51 0 5,500 -0.0
12/09/2017
5.60
 437,410 5.60 5.67 5.60 0 0 0
11/09/2017
5.60
 316,900 5.59 5.60 5.51 2,010 0 0.0
08/09/2017
5.59
 819,900 5.59 5.69 5.55 0 10,000 -0.1
07/09/2017
5.59
 495,050 5.94 5.94 5.59 0 0 0
06/09/2017
5.94
 1,222,480 5.92 6.02 5.54 1,500 9,430 -0.1
05/09/2017
5.92
 1,716,430 5.54 5.92 5.54 0 3,000 -0.0
01/09/2017
5.54
 1,568,360 5.89 5.94 5.48 6,300 0 0.1
31/08/2017
5.89
 1,181,930 6.16 6.16 5.73 50 0 0.0
30/08/2017
6.16
 1,343,310 6.16 6.29 5.73 36,550 5,000 0.3
29/08/2017
6.16
 1,530,270 6.12 6.36 5.81 32,050 0 0.3
28/08/2017
6.12
 2,305,420 5.72 6.12 5.74 9,430 50 0.1
25/08/2017
5.72
 1,724,600 5.35 5.72 5.35 0 50 -0.0
24/08/2017
5.35
 471,750 5.75 5.75 5.35 2,040 0 0.0
23/08/2017
5.75
 1,225,180 6.18 6.18 5.75 5,500 0 0.0
22/08/2017
6.18
 707,640 6.64 6.64 6.18 1,400 0 0.0
21/08/2017
6.64
 1,108,450 6.84 6.84 6.36 500 500 -0.0
18/08/2017
6.84
 2,053,250 6.94 6.94 6.46 40 0 0.0
17/08/2017
6.94
 1,040,220 6.84 6.94 6.36 3,500 0 0.0
16/08/2017
6.84
 798,660 7.01 7.08 6.53 500 0 0.0
15/08/2017
7.01
 1,496,610 7.01 7.28 6.98 0 0 0
14/08/2017
7.01
 574,250 7.52 7.52 7.01 1,000 0 0.0
11/08/2017
7.52
 681,220 7.76 7.76 7.25 2,100 2,000 0.0
10/08/2017
7.76
 1,182,230 7.90 8.21 7.35 3,000 10 0.0
09/08/2017
7.90
 752,770 8.48 8.48 7.90 500 0 0.0
08/08/2017
8.48
 725,610 8.86 8.86 8.24 1,500 0 0.0
07/08/2017
8.86
 524,970 8.41 8.86 8.48 3,500 0 0.0
04/08/2017
8.41
 1,465,130 7.87 8.41 7.35 0 30 -0.0
03/08/2017
7.87
 396,900 7.97 8.00 7.42 0 0 0
02/08/2017
7.97
 276,120 7.93 8.04 7.83 0 0 0
01/08/2017
7.93
 2,075,200 8.07 8.07 7.52 0 0 0
31/07/2017
8.07
 1,594,360 8.55 8.55 7.97 30 0 0.0
28/07/2017
8.55
 262,480 8.52 8.55 7.93 0 1,040 -0.0
27/07/2017
8.52
 194,160 8.76 8.76 8.17 40 0 0.0
26/07/2017
8.76
 204,600 8.76 8.76 8.41 40 0 0.0
25/07/2017
8.76
 170,850 8.65 8.89 8.28 0 0 0
24/07/2017
8.65
 497,610 8.65 8.93 8.07 0 0 0
21/07/2017
8.65
 263,840 9.30 9.30 8.65 0 0 0
20/07/2017
9.30
 147,400 9.27 9.44 8.76 4,500 0 0.1
19/07/2017
9.27
 1,208,790 9.95 9.95 9.27 40 0 0.0
18/07/2017
9.95
 2,198,900 9.44 10.02 9.34 0 0 0
17/07/2017
9.44
 1,132,950 9.30 9.47 8.72 0 0 0
14/07/2017
9.30
 506,770 9.44 9.54 8.86 0 1,000 -0.0
13/07/2017
9.44
 1,298,370 10.12 10.16 9.44 0 0 0
12/07/2017
10.12
 2,115,590 9.88 10.19 9.82 6,750 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |