CTCP Tập đoàn EverLand (evg)

4.16
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
(2026-06-29) 		-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)
01/03/2018
3.36
 111,570 3.31 3.41 3.32 0 0 0
28/02/2018
3.31
 92,810 3.32 3.32 3.26 0 0 0
27/02/2018
3.32
 109,990 3.34 3.34 3.26 0 0 0
26/02/2018
3.34
 126,910 3.38 3.38 3.26 0 0 0
23/02/2018
3.38
 57,880 3.37 3.41 3.26 0 0 0
22/02/2018
3.37
 62,510 3.39 3.43 3.26 0 0 0
21/02/2018
3.39
 53,670 3.39 3.44 3.16 0 0 0
13/02/2018
3.39
 17,660 3.38 3.40 3.38 0 0 0
12/02/2018
3.38
 129,140 3.35 3.45 3.36 0 0 0
09/02/2018
3.35
 52,820 3.41 3.41 3.26 1,500 0 0.0
08/02/2018
3.41
 118,760 3.31 3.49 3.22 0 0 0
07/02/2018
3.31
 366,340 3.09 3.31 3.00 0 0 0
06/02/2018
3.09
 58,580 3.28 3.49 3.05 0 0 0
05/02/2018
3.28
 124,710 3.52 3.52 3.28 30,000 0 0.2
02/02/2018
3.52
 106,030 3.52 3.52 3.49 20,000 0 0.1
01/02/2018
3.52
 79,670 3.52 3.54 3.49 14,690 0 0.1
31/01/2018
3.52
 84,510 3.62 3.62 3.48 0 0 0
30/01/2018
3.62
 108,640 3.62 3.64 3.46 30,000 2,000 0.2
29/01/2018
3.62
 127,820 3.66 3.66 3.58 49,000 5,000 0.2
26/01/2018
3.66
 97,080 3.68 3.70 3.58 0 0 0
25/01/2018
3.68
 148,450 3.74 3.74 3.65 7,500 0 0.0
22/01/2018
3.74
 120,310 3.76 3.76 3.65 0 0 0
19/01/2018
3.76
 227,390 3.75 3.78 3.71 0 0 0
18/01/2018
3.75
 100,210 3.78 3.78 3.71 0 0 0
17/01/2018
3.78
 156,160 3.79 3.79 3.73 0 0 0
16/01/2018
3.79
 193,560 3.80 3.80 3.71 5,000 0 0.0
15/01/2018
3.80
 137,760 3.81 3.81 3.75 0 0 0
12/01/2018
3.81
 97,330 3.81 3.84 3.79 0 0 0
11/01/2018
3.81
 262,540 3.79 3.84 3.78 0 0 0
10/01/2018
3.79
 121,420 3.76 3.81 3.73 0 0 0
09/01/2018
3.76
 75,780 3.79 3.79 3.74 0 0 0
08/01/2018
3.79
 118,480 3.81 3.84 3.76 0 0 0
05/01/2018
3.81
 125,150 3.84 3.86 3.77 0 0 0
04/01/2018
3.84
 147,740 3.88 3.88 3.73 0 0 0
03/01/2018
3.88
 148,380 3.83 3.91 3.84 2,000 2,000 0
02/01/2018
3.83
 95,080 3.78 3.88 3.78 14,040 0 0.1
29/12/2017
3.78
 159,000 3.88 3.91 3.78 20,000 0 0.1
28/12/2017
3.88
 117,360 3.89 3.93 3.84 0 0 0
27/12/2017
3.89
 119,600 3.91 3.93 3.84 0 0 0
26/12/2017
3.91
 100,310 3.91 3.92 3.88 0 0 0
25/12/2017
3.91
 139,840 3.93 3.94 3.90 0 0 0
22/12/2017
3.93
 167,450 3.93 3.93 3.90 0 0 0
21/12/2017
3.93
 216,590 3.93 3.93 3.90 0 0 0
20/12/2017
3.93
 211,660 3.93 3.95 3.90 0 66,580 -0.4
19/12/2017
3.93
 135,300 3.95 3.97 3.92 0 0 0
18/12/2017
3.95
 235,360 3.95 3.97 3.91 0 0 0
15/12/2017
3.95
 98,300 3.95 4.01 3.93 500 0 0.0
14/12/2017
3.95
 108,610 3.94 3.99 3.92 0 0 0
13/12/2017
3.94
 220,000 3.92 4.03 3.94 0 1,000 -0.0
12/12/2017
3.92
 129,130 3.95 3.97 3.88 1,500 0 0.0
11/12/2017
3.95
 75,670 3.93 3.96 3.92 0 0 0
08/12/2017
3.93
 138,040 4.01 4.02 3.92 0 0 0
07/12/2017
4.01
 98,840 4.02 4.02 3.93 0 40 -0.0
06/12/2017
4.02
 212,280 3.98 4.07 3.93 0 0 0
05/12/2017
3.98
 226,880 4.08 4.16 3.94 0 0 0
04/12/2017
4.08
 338,260 4.17 4.20 3.92 0 0 0
01/12/2017
4.17
 326,640 4.10 4.20 3.91 0 3,000 -0.0
30/11/2017
4.10
 339,960 3.99 4.25 3.92 0 0 0
29/11/2017
3.99
 277,110 4.08 4.08 3.92 0 0 0
28/11/2017
4.08
 291,880 4.08 4.16 3.92 0 1,000 -0.0
27/11/2017
4.08
 258,480 4.07 4.29 4.04 0 0 0
24/11/2017
4.07
 312,260 3.93 4.20 3.90 150 0 0.0
23/11/2017
3.93
 146,910 4.01 4.05 3.93 30,000 0 0.2
22/11/2017
4.01
 106,740 4.03 4.04 3.95 8,620 2,000 0.0
21/11/2017
4.03
 139,660 4.05 4.09 4.00 24,000 0 0.1
20/11/2017
4.05
 110,260 4.05 4.16 4.01 0 0 0
17/11/2017
4.05
 122,730 3.99 4.13 4.02 0 0 0
16/11/2017
3.99
 274,610 4.17 4.18 3.99 30,000 0 0.2
15/11/2017
4.17
 177,160 4.15 4.17 4.03 0 0 0
14/11/2017
4.15
 107,100 4.23 4.23 4.04 0 0 0
13/11/2017
4.23
 119,230 4.25 4.33 4.14 0 0 0
10/11/2017
4.25
 116,650 4.23 4.33 4.21 32,000 0 0.2
09/11/2017
4.23
 147,400 4.23 4.39 4.19 0 0 0
08/11/2017
4.23
 97,230 4.29 4.31 4.18 0 0 0
07/11/2017
4.29
 281,240 4.23 4.30 4.17 0 0 0
06/11/2017
4.23
 188,920 4.33 4.36 4.22 1,000 0 0.0
03/11/2017
4.33
 192,220 4.42 4.42 4.17 0 0 0
02/11/2017
4.42
 150,050 4.41 4.50 4.17 0 0 0
01/11/2017
4.41
 149,860 4.31 4.52 4.36 0 0 0
31/10/2017
4.31
 406,610 4.53 4.72 4.31 0 0 0
30/10/2017
4.53
 79,290 4.46 4.77 4.47 0 0 0
27/10/2017
4.46
 206,130 4.43 4.46 4.38 40,600 0 0.3
26/10/2017
4.43
 238,450 4.50 4.68 4.43 0 0 0
25/10/2017
4.50
 210,660 4.74 4.81 4.50 0 0 0
24/10/2017
4.74
 146,270 4.74 4.92 4.56 0 0 0
23/10/2017
4.74
 281,430 4.63 4.94 4.60 1,600 0 0.0
20/10/2017
4.63
 256,140 4.62 4.63 4.50 0 0 0
19/10/2017
4.62
 99,790 4.61 4.64 4.50 1,000 0 0.0
18/10/2017
4.61
 127,080 4.54 4.63 4.50 0 0 0
17/10/2017
4.54
 141,590 4.36 4.55 4.36 0 0 0
16/10/2017
4.36
 238,040 4.54 4.56 4.36 500 0 0.0
13/10/2017
4.54
 54,470 4.58 4.63 4.39 0 0 0
12/10/2017
4.58
 57,340 4.63 4.68 4.57 0 0 0
11/10/2017
4.63
 54,090 4.56 4.63 4.51 0 0 0
10/10/2017
4.56
 152,730 4.72 4.72 4.56 850 0 0.0
09/10/2017
4.72
 46,200 4.83 4.83 4.72 1,550 0 0.0
06/10/2017
4.83
 44,040 4.92 4.94 4.79 0 0 0
05/10/2017
4.92
 486,540 4.90 5.02 4.90 230 0 0.0
04/10/2017
4.90
 52,910 4.90 4.96 4.89 4,700 0 0.0
03/10/2017
4.90
 82,080 5.24 5.24 4.89 140 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |