CTCP Tập đoàn EverLand (evg)

4.18
0.02
(0.48%)
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)
02/10/2017
5.24
 220,110 5.24 5.28 5.02 2,700 0 0.0
29/09/2017
5.24
 51,380 5.28 5.34 5.24 5,000 0 0.0
28/09/2017
5.28
 31,810 5.37 5.37 5.27 500 0 0.0
27/09/2017
5.37
 461,470 5.32 5.40 5.31 0 0 0
26/09/2017
5.32
 173,200 5.32 5.34 5.26 0 0 0
25/09/2017
5.32
 325,480 5.31 5.32 5.21 0 0 0
22/09/2017
5.31
 355,600 5.31 5.31 5.22 0 0 0
21/09/2017
5.31
 214,270 5.34 5.35 5.24 0 0 0
20/09/2017
5.34
 148,520 5.35 5.35 5.24 1,000 0 0.0
19/09/2017
5.35
 353,020 5.35 5.35 5.31 0 0 0
18/09/2017
5.35
 234,120 5.34 5.37 5.31 0 1,500 -0.0
15/09/2017
5.34
 306,910 5.41 5.47 5.27 0 1,500 -0.0
14/09/2017
5.41
 492,500 5.34 5.43 5.34 0 0 0
13/09/2017
5.34
 235,130 5.34 5.41 5.24 0 5,500 -0.0
12/09/2017
5.34
 437,410 5.34 5.40 5.33 0 0 0
11/09/2017
5.34
 316,900 5.32 5.34 5.24 2,010 0 0.0
08/09/2017
5.32
 819,900 5.32 5.42 5.29 0 10,000 -0.1
07/09/2017
5.32
 495,050 5.65 5.65 5.32 0 0 0
06/09/2017
5.65
 1,222,480 5.64 5.73 5.28 1,500 9,430 -0.1
05/09/2017
5.64
 1,716,430 5.28 5.64 5.28 0 3,000 -0.0
01/09/2017
5.28
 1,568,360 5.61 5.65 5.22 6,300 0 0.1
31/08/2017
5.61
 1,181,930 5.86 5.86 5.45 50 0 0.0
30/08/2017
5.86
 1,343,310 5.86 5.99 5.45 36,550 5,000 0.3
29/08/2017
5.86
 1,530,270 5.82 6.06 5.54 32,050 0 0.3
28/08/2017
5.82
 2,305,420 5.45 5.82 5.47 9,430 50 0.1
25/08/2017
5.45
 1,724,600 5.09 5.45 5.09 0 50 -0.0
24/08/2017
5.09
 471,750 5.47 5.47 5.09 2,040 0 0.0
23/08/2017
5.47
 1,225,180 5.88 5.88 5.47 5,500 0 0.0
22/08/2017
5.88
 707,640 6.32 6.32 5.88 1,400 0 0.0
21/08/2017
6.32
 1,108,450 6.51 6.51 6.06 500 500 -0.0
18/08/2017
6.51
 2,053,250 6.61 6.61 6.15 40 0 0.0
17/08/2017
6.61
 1,040,220 6.51 6.61 6.06 3,500 0 0.0
16/08/2017
6.51
 798,660 6.68 6.74 6.21 500 0 0.0
15/08/2017
6.68
 1,496,610 6.68 6.94 6.64 0 0 0
14/08/2017
6.68
 574,250 7.17 7.17 6.68 1,000 0 0.0
11/08/2017
7.17
 681,220 7.39 7.39 6.91 2,100 2,000 0.0
10/08/2017
7.39
 1,182,230 7.52 7.82 7.00 3,000 10 0.0
09/08/2017
7.52
 752,770 8.08 8.08 7.52 500 0 0.0
08/08/2017
8.08
 725,610 8.44 8.44 7.85 1,500 0 0.0
07/08/2017
8.44
 524,970 8.01 8.44 8.08 3,500 0 0.0
04/08/2017
8.01
 1,465,130 7.49 8.01 7.00 0 30 -0.0
03/08/2017
7.49
 396,900 7.59 7.62 7.07 0 0 0
02/08/2017
7.59
 276,120 7.56 7.65 7.46 0 0 0
01/08/2017
7.56
 2,075,200 7.69 7.69 7.17 0 0 0
31/07/2017
7.69
 1,594,360 8.14 8.14 7.59 30 0 0.0
28/07/2017
8.14
 262,480 8.11 8.14 7.56 0 1,040 -0.0
27/07/2017
8.11
 194,160 8.34 8.34 7.78 40 0 0.0
26/07/2017
8.34
 204,600 8.34 8.34 8.01 40 0 0.0
25/07/2017
8.34
 170,850 8.24 8.47 7.88 0 0 0
24/07/2017
8.24
 497,610 8.24 8.50 7.69 0 0 0
21/07/2017
8.24
 263,840 8.86 8.86 8.24 0 0 0
20/07/2017
8.86
 147,400 8.83 8.99 8.34 4,500 0 0.1
19/07/2017
8.83
 1,208,790 9.48 9.48 8.83 40 0 0.0
18/07/2017
9.48
 2,198,900 8.99 9.54 8.89 0 0 0
17/07/2017
8.99
 1,132,950 8.86 9.02 8.31 0 0 0
14/07/2017
8.86
 506,770 8.99 9.09 8.44 0 1,000 -0.0
13/07/2017
8.99
 1,298,370 9.64 9.67 8.99 0 0 0
12/07/2017
9.64
 2,115,590 9.41 9.71 9.35 6,750 0 0.1
11/07/2017
9.41
 3,602,570 9.35 9.45 8.70 250 0 0.0
10/07/2017
9.35
 2,669,680 10.03 10.03 9.35 580 0 0.0
07/07/2017
10.03
 1,528,000 9.97 10.10 9.74 1,050 2,000 -0.0
06/07/2017
9.97
 2,388,100 10.72 10.72 9.97 50 0 0.0
05/07/2017
10.72
 1,572,490 11.11 11.14 10.36 0 0 0
04/07/2017
11.11
 2,347,990 11.21 11.53 11.04 0 4,900 -0.1
03/07/2017
11.21
 2,676,180 11.50 11.50 10.72 0 3,910 -0.1
30/06/2017
11.50
 2,186,090 12.35 12.44 11.50 0 0 0
29/06/2017
12.35
 2,882,890 12.41 12.44 11.82 0 0 0
28/06/2017
12.41
 2,830,970 12.57 12.67 11.99 4,360 0 0.1
27/06/2017
12.57
 2,126,670 12.12 12.61 12.15 1,000 0 0.0
26/06/2017
12.12
 2,490,950 11.34 12.12 11.37 0 1,000 -0.0
23/06/2017
11.34
 1,554,810 11.27 11.53 11.27 0 0 0
22/06/2017
11.27
 1,183,930 11.30 11.40 11.01 0 0 0
21/06/2017
11.30
 1,505,590 11.27 11.47 11.04 0 0 0
20/06/2017
11.27
 872,250 11.40 11.40 11.14 0 0 0
19/06/2017
11.40
 1,253,710 11.53 11.66 11.14 1,000 9,000 -0.1
16/06/2017
11.53
 3,212,380 10.78 11.53 10.88 3,000 0 0.1
15/06/2017
10.78
 2,860,630 10.10 10.78 9.90 0 1,650 -0.0
14/06/2017
10.10
 1,047,980 10.52 10.52 9.90 1,000 3,000 -0.0
13/06/2017
10.52
 3,809,550 10.46 10.59 9.74 5,500 0 0.1
12/06/2017
10.46
 2,498,930 9.84 10.52 9.19 5,500 0 0.1
09/06/2017
9.84
 2,268,500 9.22 9.84 9.84 650 0 0.0
08/06/2017
9.22
 2,894,000 9.22 9.22 9.22 4,450 0 0.1
30/11/-0001
3.97
 1,399,300 3.95 4.01 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |