CTCP Tập đoàn EverLand (evg)

5.93
0
(0%)
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
(2026-05-13) 		-0.45 -7.05% 8,276,100 -87,600 0
5.88
6.38
5.93
2 tháng
(2026-04-13) 		-1.02 -14.68% 17,301,700 -806,900 0
5.88
6.95
5.93
3 tháng
(2026-03-16) 		-0.37 -5.87% 31,450,400 -769,300 0.4
5.74
7.11
5.93
6 tháng
(2025-12-15) 		-2.50 -29.66% 75,551,300 -316,000 3.5
5.74
8.88
5.93
12 tháng
(2025-06-17) 		-0.25 -4.05% 381,746,000 -968,400 -10.0
5.74
11.75
5.93
24 tháng
(2024-06-24) 		-1.70 -22.28% 772,757,500 -1,411,923 -15.8
4.86
11.75
5.93
36 tháng
(2023-06-28) 		-0.37 -5.87% 1,433,468,700 -638,312 -13.2
4.32
11.75
5.93
60 tháng
(2021-07-08) 		-2.13 -26.39% 1,980,807,200 -732,912 -19.9
3.10
18.50
5.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
3.61
 331,560 3.64 3.67 3.56 0 3,490 -0.0
07/06/2018
3.64
 1,607,490 3.63 3.67 3.56 0 0 0
06/06/2018
3.63
 816,120 3.62 3.67 3.56 0 0 0
05/06/2018
3.62
 435,410 3.62 3.67 3.58 0 12,000 -0.1
04/06/2018
3.62
 1,424,450 3.48 3.68 3.49 10 0 0
01/06/2018
3.48
 689,160 3.43 3.58 3.43 0 0 0
31/05/2018
3.43
 323,390 3.48 3.53 3.37 0 0 0
30/05/2018
3.48
 364,420 3.50 3.52 3.39 0 0 0
29/05/2018
3.50
 474,070 3.42 3.52 3.32 500 0 0.0
28/05/2018
3.42
 428,540 3.46 3.52 3.24 0 0 0
25/05/2018
3.46
 392,890 3.55 3.56 3.46 20,000 0 0.1
24/05/2018
3.55
 224,810 3.55 3.59 3.50 0 0 0
23/05/2018
3.55
 268,460 3.58 3.58 3.47 0 0 0
22/05/2018
3.58
 323,250 3.58 3.69 3.45 0 0 0
21/05/2018
3.58
 1,003,140 3.56 3.69 3.54 0 0 0
18/05/2018
3.56
 572,130 3.58 3.76 3.52 0 950 -0.0
17/05/2018
3.58
 397,580 3.70 3.82 3.57 0 50 -0.0
16/05/2018
3.70
 521,080 3.83 3.83 3.70 0 10,000 -0.1
15/05/2018
3.83
 1,366,170 3.68 3.93 3.63 0 7,450 -0.0
14/05/2018
3.68
 1,011,620 3.58 3.69 3.58 0 10 -0
11/05/2018
3.58
 599,450 3.62 3.64 3.49 10,000 0 0.1
10/05/2018
3.62
 355,130 3.63 3.69 3.59 0 2,500 -0.0
09/05/2018
3.63
 535,280 3.60 3.69 3.56 10 0 0
08/05/2018
3.60
 536,170 3.55 3.68 3.52 0 0 0
07/05/2018
3.55
 340,350 3.54 3.63 3.49 0 0 0
04/05/2018
3.54
 280,680 3.49 3.58 3.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |