CTCP Tập đoàn EverLand (evg)

5.29
0.05
(0.95%)
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
(2024-04-19) 		0.65 14.16% 24,220,500 199,800 1.0
4.59
5.27
5.24
2 tháng
(2024-03-19) 		-0.69 -11.64% 79,274,200 -2,184,300 -13.4
4.59
6.16
5.24
3 tháng
(2024-02-19) 		-0.05 -0.95% 130,082,000 17,811 -0.4
4.59
6.16
5.24
6 tháng
(2023-11-20) 		-0.35 -6.26% 238,841,400 304,711 0.9
4.59
6.16
5.24
12 tháng
(2023-05-24) 		0.15 2.95% 697,553,500 -555,989 -6.0
4.32
8.16
5.24
24 tháng
(2022-05-30) 		-2.88 -35.47% 942,153,100 706,711 0.3
3.10
8.16
5.24
36 tháng
(2021-06-03) 		-3.15 -37.56% 1,136,456,400 163,911 -7.5
3.10
18.50
5.24
60 tháng
(2019-06-14) 		3.36 178.56% 1,575,687,910 275,241 -9.3
1.50
18.50
5.24
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
6.85
0.10
 5,122,400 6.75 6.95 6.68 82,900 0 0.6
#202 25/07/2023
6.75
-0.10
 4,812,100 6.85 7.09 6.64 0 156,500 -1.1
#203 24/07/2023
6.85
0.44
 6,123,400 6.41 6.85 6.41 75,000 28,900 0.3
#204 21/07/2023
6.41
-0.02
 2,793,500 6.43 6.62 6.28 0 38,900 -0.3
#205 20/07/2023
6.43
0.16
 2,795,700 6.27 6.44 6.27 77,400 0 0.5
#206 19/07/2023
6.27
-0.20
 3,089,800 6.47 6.52 6.24 0 49,900 -0.3
#207 18/07/2023
6.47
-0.23
 3,161,300 6.70 6.79 6.44 50,000 168,000 -0.8
#208 17/07/2023
6.70
0.26
 4,791,200 6.44 6.85 6.52 63,300 19,100 0.3
#209 14/07/2023
6.44
0.17
 4,178,800 6.27 6.68 6.28 5,000 45,700 -0.3
#210 13/07/2023
6.27
0.06
 2,531,300 6.21 6.42 6.15 78,500 2,500 0.5
#211 12/07/2023
6.21
-0.10
 2,429,400 6.31 6.37 6.15 46,900 0 0.3
#212 11/07/2023
6.31
-0.19
 2,833,700 6.50 6.55 6.31 0 44,600 -0.3
#213 10/07/2023
6.50
0.15
 2,942,100 6.35 6.65 6.38 4,800 81,900 -0.5
#214 07/07/2023
6.35
0.22
 2,436,200 6.13 6.43 6.04 155,200 0 1.0
#215 06/07/2023
6.13
-0.26
 3,903,900 6.39 6.41 6 141,400 42,700 0.6
#216 05/07/2023
6.39
0.05
 3,118,600 6.34 6.62 6.32 92,600 224,100 -0.9
#217 04/07/2023
6.34
0.41
 5,216,300 5.93 6.34 6.02 47,700 3,800 0.3
#218 03/07/2023
5.93
0.27
 2,334,800 5.66 5.94 5.70 67,900 0 0.4
#219 30/06/2023
5.66
-0.18
 4,085,900 5.84 5.98 5.50 178,700 26,400 0.9
#220 29/06/2023
5.84
-0.46
 6,335,900 6.30 6.30 5.84 114,200 2,600 0.7
#221 28/06/2023
6.30
-0.29
 3,797,700 6.59 6.72 6.21 12,000 67,100 -0.4
#222 27/06/2023
6.59
0.01
 2,568,900 6.58 6.73 6.45 42,100 31,300 0.1
#223 26/06/2023
6.58
-0.42
 5,620,100 7 7 6.51 8,500 244,500 -1.6
#224 23/06/2023
7
0.06
 3,565,100 6.94 7.25 6.90 100 83,900 -0.6
#225 22/06/2023
6.94
-0.14
 3,533,600 7.08 7.15 6.90 0 105,600 -0.7
#226 21/06/2023
7.08
0.42
 5,710,800 6.66 7.12 6.67 500 153,900 -1.1
#227 20/06/2023
6.66
0.43
 2,614,900 6.23 6.66 6.16 441,300 95,300 2.2
#228 19/06/2023
6.23
-0.46
 8,925,000 6.69 6.69 6.23 246,000 5,000 1.5
#229 16/06/2023
6.69
-0.20
 3,315,300 6.89 7.20 6.60 57,300 0 0.4
#230 15/06/2023
6.89
-0.43
 4,980,300 7.32 7.40 6.85 146,900 17,700 0.9
#231 14/06/2023
7.32
-0.55
 5,732,200 7.87 7.90 7.32 0 52,500 -0.4
#232 13/06/2023
7.87
0.18
 5,897,100 7.69 8.10 7.40 60,500 30,000 0.2
#233 12/06/2023
7.69
-0.10
 3,089,700 7.79 8.03 7.50 19,200 30,000 -0.1
#234 09/06/2023
7.79
-0.37
 5,897,500 8.16 8.40 7.66 52,700 113,800 -0.5
#235 08/06/2023
8.16
0.48
 6,225,700 7.68 8.21 7.92 0 5,800 -0.0
#236 07/06/2023
7.68
0.50
 4,000,800 7.18 7.68 7.30 0 80,500 -0.6
#237 06/06/2023
7.18
0.43
 6,355,500 6.75 7.19 6.66 143,500 0 1.0
#238 05/06/2023
6.75
0.05
 3,614,800 6.70 7 6.67 5,800 47,500 -0.3
#239 02/06/2023
6.70
-0.34
 5,643,900 7.04 7.10 6.60 80,500 34,500 0.3
#240 01/06/2023
7.04
0
 8,603,100 7.04 7.53 6.65 0 272,800 -2.0
#241 31/05/2023
7.04
0.46
 4,725,000 6.58 7.04 6.68 0 309,100 -2.2
#242 30/05/2023
6.58
0.43
 4,776,800 6.15 6.58 6.26 47,600 154,800 -0.7
#243 29/05/2023
6.15
0.40
 5,304,900 5.75 6.15 5.85 24,500 247,500 -1.3
#244 26/05/2023
5.75
0.31
 4,009,000 5.44 5.76 5.45 7,300 152,200 -0.8
#245 25/05/2023
5.44
0.35
 10,443,700 5.09 5.44 5.10 5,000 88,400 -0.4
#246 24/05/2023
5.09
0.33
 3,627,600 4.76 5.09 5.07 94,400 30,000 0.3
#247 23/05/2023
4.76
0.30
 6,460,900 4.46 4.76 4.46 118,900 500 0.6
#248 22/05/2023
4.46
0.19
 3,319,600 4.27 4.50 4.37 44,800 1,000 0.2
#249 19/05/2023
4.27
-0.14
 4,720,000 4.41 4.50 4.10 159,900 37,800 0.5
#250 18/05/2023
4.41
0.05
 4,548,600 4.36 4.50 4.36 229,300 300 1.0
#251 17/05/2023
4.36
-0.19
 4,698,500 4.55 4.63 4.36 41,400 36,300 0.0
#252 16/05/2023
4.55
0.10
 3,736,400 4.45 4.55 4.39 20,400 14,700 0.0
#253 15/05/2023
4.45
0.16
 7,479,300 4.29 4.59 4.38 47,100 18,800 0.1
#254 12/05/2023
4.29
0.01
 3,598,800 4.28 4.37 4.10 55,800 1,600 0.2
#255 11/05/2023
4.28
0.28
 6,201,500 4 4.28 3.95 185,700 0 0.7
#256 10/05/2023
4
0.14
 5,309,900 3.86 4.10 3.97 108,900 5,000 0.4
#257 09/05/2023
3.86
0.25
 7,783,500 3.61 3.86 3.70 45,000 0 0.2
#258 08/05/2023
3.61
0.23
 2,239,200 3.38 3.61 3.42 0 0 0
#259 05/05/2023
3.38
0.03
 1,296,300 3.35 3.40 3.32 0 10,400 -0.0
#260 04/05/2023
3.35
-0.01
 1,719,000 3.36 3.40 3.32 6,000 12,700 -0.0
#261 28/04/2023
3.36
-0.01
 920,000 3.37 3.38 3.30 75,300 0 0.3
#262 27/04/2023
3.37
0.04
 695,500 3.33 3.38 3.32 12,700 0 0.0
#263 26/04/2023
3.33
0.09
 1,291,100 3.24 3.33 3.24 14,600 1,100 0.0
#264 25/04/2023
3.24
-0.06
 1,125,500 3.30 3.35 3.24 6,400 21,700 -0.0
#265 24/04/2023
3.30
0.06
 1,170,000 3.24 3.30 3.22 0 57,700 -0.2
#266 21/04/2023
3.24
-0.04
 894,200 3.28 3.31 3.23 0 54,700 -0.2
#267 20/04/2023
3.28
0.05
 1,389,000 3.23 3.34 3.20 0 8,800 -0.0
#268 19/04/2023
3.23
-0.08
 1,469,400 3.31 3.31 3.22 0 37,600 -0.1
#269 18/04/2023
3.31
0.04
 940,400 3.27 3.32 3.23 0 49,500 -0.2
#270 17/04/2023
3.27
-0.01
 1,083,700 3.28 3.30 3.22 0 30,000 -0.1
#271 14/04/2023
3.28
-0.10
 1,779,800 3.38 3.43 3.28 61,000 31,700 0.1
#272 13/04/2023
3.38
-0.12
 941,400 3.50 3.54 3.38 18,400 4,000 0.0
#273 12/04/2023
3.50
-0.04
 3,661,100 3.54 3.59 3.41 39,800 7,600 0.1
#274 11/04/2023
3.54
0.04
 1,428,600 3.50 3.58 3.44 12,600 15,800 -0.0
#275 10/04/2023
3.50
0.01
 2,244,800 3.49 3.68 3.50 35,600 0 0.1
#276 07/04/2023
3.49
-0.07
 1,562,100 3.56 3.56 3.43 10,100 0 0.0
#277 06/04/2023
3.56
0.01
 4,023,500 3.55 3.76 3.56 25,300 0 0.1
#278 05/04/2023
3.55
0.17
 2,497,600 3.38 3.60 3.38 91,500 0 0.3
#279 04/04/2023
3.38
-0.02
 996,000 3.40 3.46 3.35 8,100 0 0.0
#280 03/04/2023
3.40
0.14
 2,212,200 3.26 3.48 3.30 56,400 0 0.2
#281 31/03/2023
3.26
-0.01
 766,800 3.27 3.27 3.23 6,100 2,000 0.0
#282 30/03/2023
3.27
0.01
 1,801,900 3.26 3.33 3.25 21,900 0 0.1
#283 29/03/2023
3.26
-0.01
 753,200 3.27 3.29 3.24 0 1,300 -0.0
#284 28/03/2023
3.27
-0.04
 1,145,700 3.31 3.34 3.27 0 9,000 -0.0
#285 27/03/2023
3.31
0.01
 1,763,700 3.30 3.36 3.27 0 0 0
#286 24/03/2023
3.30
0.08
 1,938,300 3.22 3.35 3.22 3,900 0 0.0
#287 23/03/2023
3.22
0.04
 848,000 3.18 3.25 3.15 10,300 0 0.0
#288 22/03/2023
3.18
0.01
 914,900 3.17 3.25 3.18 0 0 0
#289 21/03/2023
3.17
-0.01
 585,300 3.18 3.24 3.16 0 0 -0.1
#290 20/03/2023
3.18
-0.12
 1,343,900 3.30 3.30 3.15 0 3,100 -0.0
#291 17/03/2023
3.30
-0.03
 1,520,100 3.33 3.35 3.20 0 0 0.0
#292 16/03/2023
3.33
-0.04
 96,300 3.37 3.37 3.30 0 0 0.0
#293 15/03/2023
3.37
0.11
 2,058,000 3.26 3.41 3.30 3,100 0 0.0
#294 14/03/2023
3.26
-0.08
 695,200 3.34 3.39 3.24 0 8,800 -0.0
#295 13/03/2023
3.34
-0.11
 699,100 3.45 3.50 3.34 2,700 4,900 -0.0
#296 10/03/2023
3.45
-0.11
 706,400 3.56 3.70 3.43 0 14,300 -0.0
#297 09/03/2023
3.56
0.23
 3,292,700 3.33 3.56 3.34 8,800 500 0.0
#298 08/03/2023
3.33
-0.01
 436,500 3.34 3.38 3.28 4,900 1,800 0.0
#299 07/03/2023
3.34
0.01
 232,200 3.33 3.36 3.31 0 16,300 -0.1
#300 06/03/2023
3.33
0.05
 795,800 3.28 3.40 3.30 14,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc