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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |