CTCP Tập đoàn EverLand (evg)

9.01
0.22
(2.50%)
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
(2025-11-04) 		-0.17 -2.03% 14,428,200 128,600 0.9
7.85
8.79
8.79
2 tháng
(2025-10-06) 		-1.13 -12.09% 48,020,400 -100,000 -1.2
7.85
9.92
8.79
3 tháng
(2025-09-05) 		-3.18 -27.89% 104,277,800 90,900 0.4
7.85
11.75
8.79
6 tháng
(2025-06-09) 		1.88 29.65% 301,681,300 -270,800 -9.5
6.02
11.75
8.79
12 tháng
(2024-12-09) 		1.56 23.42% 436,977,900 63,677 -9.2
4.86
11.75
8.79
24 tháng
(2023-12-15) 		2.81 51.94% 976,821,700 278,588 -10.4
4.59
11.75
8.79
36 tháng
(2022-12-20) 		4.67 131.55% 1,635,344,500 514,988 -12.4
3.10
11.75
8.79
60 tháng
(2020-12-30) 		2.45 42.55% 2,010,094,350 -258,882 -23.7
3.10
18.50
8.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
6.47
 2,051,800 6.30 6.51 6.27 397,000 32,123 2.3
18/02/2025
6.27
 960,700 6.32 6.38 6.27 26,700 39,800 -0.1
17/02/2025
6.29
 1,653,200 6.13 6.38 6.13 318,200 20,700 1.9
14/02/2025
6.13
 1,317,100 6.20 6.22 6.10 30,600 26,200 0.0
13/02/2025
6.20
 1,612,500 6.09 6.20 6 50,100 29,900 0.1
12/02/2025
6.09
 1,399,300 6.06 6.15 6.06 53,800 42,700 0.1
11/02/2025
6.05
 1,279,600 6.14 6.15 6.05 0 15,800 -0.1
10/02/2025
6.12
 1,280,500 6.25 6.25 6.08 100 202,600 -1.2
07/02/2025
6.26
 1,332,000 6.30 6.34 6.25 59,200 16,500 0.3
06/02/2025
6.34
 1,285,400 6.38 6.38 6.26 15,200 43,100 -0.2
05/02/2025
6.37
 1,892,900 6.23 6.43 6.23 140,100 62,300 0.5
04/02/2025
6.21
 1,133,000 6.16 6.25 6.16 75,400 2,100 0.5
03/02/2025
6.13
 704,500 6.02 6.17 6.02 49,400 17,700 0.2
24/01/2025
6.14
 885,900 6 6.15 6 64,500 8,700 0.3
23/01/2025
6.03
 775,500 6.09 6.09 6 8,700 12,300 -0.0
22/01/2025
6
 810,200 6 6.09 6 24,400 6,100 0.1
21/01/2025
6
 720,400 6.02 6.06 5.98 500 30,200 -0.2
20/01/2025
6.01
 757,000 6.10 6.20 6 44,500 47,800 -0.0
17/01/2025
6.05
 835,000 6.10 6.10 6.01 11,300 48,800 -0.2
16/01/2025
6.08
 637,400 6.05 6.13 5.99 600 21,400 -0.1
15/01/2025
6.03
 761,200 5.94 6.07 5.93 89,400 3,000 0.5
14/01/2025
5.94
 904,700 5.89 5.99 5.82 78,200 100 0.5
13/01/2025
5.89
 415,500 5.88 5.89 5.74 3,900 22,800 -0.1
10/01/2025
5.89
 600,600 5.97 5.99 5.82 5,100 30,500 -0.2
09/01/2025
5.94
 301,200 5.94 6.05 5.92 0 53,200 -0.3
08/01/2025
6
 433,800 5.88 6.03 5.88 57,800 7,500 0.3
07/01/2025
5.91
 791,700 5.90 5.99 5.86 42,000 700 0.2
06/01/2025
5.90
 822,500 6.07 6.09 5.90 32,900 16,400 0.1
03/01/2025
6.02
 984,400 6.21 6.28 6.02 10,500 191,800 -1.1
02/01/2025
6.23
 281,100 6.30 6.30 6.22 6,700 21,300 -0.1
31/12/2024
6.23
 478,600 6.25 6.29 6.22 1,900 36,900 -0.2
30/12/2024
6.28
 738,300 6.39 6.41 6.25 0 96,000 -0.6
27/12/2024
6.39
 495,800 6.58 6.58 6.39 200 84,400 -0.5
26/12/2024
6.51
 2,760,500 6.40 6.65 6.32 146,500 201,600 -0.4
25/12/2024
6.35
 1,573,800 6.25 6.40 6.24 218,900 88,700 0.8
24/12/2024
6.25
 1,579,400 6.30 6.37 6.18 98,100 17,600 0.5
23/12/2024
6.30
 904,700 6.35 6.39 6.29 145,200 52,700 0.6
20/12/2024
6.25
 1,973,500 6.25 6.33 6.22 9,400 78,400 -0.4
19/12/2024
6.25
 2,191,000 6.46 6.46 6.21 30,900 201,400 -1.1
18/12/2024
6.53
 1,424,800 6.53 6.60 6.46 16,400 113,700 -0.6
17/12/2024
6.52
 1,908,500 6.42 6.65 6.32 208,900 24,600 1.2
16/12/2024
6.38
 972,200 6.39 6.46 6.32 15,600 34,100 -0.1
13/12/2024
6.34
 1,510,200 6.38 6.38 6.28 69,700 22,200 0.3
12/12/2024
6.38
 1,218,200 6.48 6.61 6.38 36,700 58,600 -0.1
11/12/2024
6.51
 761,200 6.66 6.68 6.51 32,000 14,200 0.1
10/12/2024
6.66
 1,187,400 6.70 6.79 6.58 66,800 52,800 0.1
09/12/2024
6.66
 1,695,700 6.51 6.73 6.51 230,800 39,400 1.3
06/12/2024
6.48
 1,096,200 6.52 6.57 6.39 34,600 50,200 -0.1
05/12/2024
6.50
 1,567,600 6.45 6.60 6.36 157,200 49,100 0.7
04/12/2024
6.36
 1,376,400 6.50 6.50 6.36 54,400 25,300 0.2
03/12/2024
6.49
 5,367,700 6.42 6.94 6.35 44,900 252,600 -1.4
02/12/2024
6.49
 879,900 6.60 6.60 6.31 23,500 50,200 -0.2
29/11/2024
6.48
 1,353,900 6.50 6.58 6.41 64,500 11,000 0.3
28/11/2024
6.49
 6,360,700 6.26 6.70 6.21 65,600 13,100 0.3
27/11/2024
6.27
 1,253,500 6.36 6.39 6.15 79,300 59,800 0.1
26/11/2024
6.20
 5,171,600 5.81 6.20 5.81 161,700 443,800 -1.7
25/11/2024
5.80
 1,400,100 5.83 5.88 5.73 13,200 64,500 -0.3
22/11/2024
5.80
 992,900 5.85 5.97 5.70 62,700 1,100 0.4
21/11/2024
5.84
 1,288,700 5.78 5.85 5.78 292,500 22,900 1.6
20/11/2024
5.78
 2,475,900 5.72 6.05 5.63 222,800 76,000 0.8
19/11/2024
5.67
 471,400 5.96 5.96 5.67 200 27,900 -0.2
18/11/2024
5.95
 370,100 5.76 5.99 5.76 22,900 73,900 -0.3
15/11/2024
5.90
 1,068,600 5.86 5.94 5.79 58,000 22,100 0.2
14/11/2024
5.90
 1,040,200 6.17 6.17 5.90 54,500 7,200 0.3
13/11/2024
6.16
 2,521,600 6.16 6.19 6 59,700 19,200 0.2
12/11/2024
6.16
 1,446,200 6.30 6.36 6.16 17,500 16,800 0.0
11/11/2024
6.30
 1,058,200 6.30 6.33 6.18 5,200 60,900 -0.3
08/11/2024
6.30
 1,072,800 6.36 6.37 6.27 1,600 900 0.0
07/11/2024
6.30
 1,219,400 6.43 6.44 6.30 0 20,500 -0.1
06/11/2024
6.38
 1,347,800 6.25 6.42 6.25 0 0 0
05/11/2024
6.25
 444,600 6.24 6.30 6.23 800 94,000 -0.6
04/11/2024
6.24
 1,918,300 6.62 6.62 6.20 36,300 490,500 -2.9
01/11/2024
6.60
 600,500 6.62 6.70 6.60 0 123,200 -0.8
31/10/2024
6.64
 737,000 6.72 6.72 6.61 19,300 89,100 -0.5
30/10/2024
6.71
 720,000 6.80 6.80 6.70 43,800 10,800 0.2
29/10/2024
6.76
 1,406,700 6.91 7 6.76 124,200 1,800 0.8
28/10/2024
6.85
 1,632,900 6.66 6.94 6.65 263,300 33,400 1.6
25/10/2024
6.64
 1,027,500 6.65 6.74 6.60 328,900 34,500 2.0
24/10/2024
6.64
 671,100 6.73 6.77 6.63 78,900 2,100 0.5
23/10/2024
6.77
 1,362,700 6.65 6.82 6.60 36,500 11,000 0.2
22/10/2024
6.63
 1,130,500 6.70 6.78 6.60 76,000 36,500 0.3
21/10/2024
6.74
 1,437,400 6.70 6.85 6.69 34,300 0 0.2
18/10/2024
6.70
 625,100 6.70 6.84 6.66 0 0 0
17/10/2024
6.85
 1,955,400 6.65 6.85 6.50 50,100 0 0.3
16/10/2024
6.60
 958,800 6.70 6.70 6.55 0 81,600 -0.5
15/10/2024
6.56
 1,111,400 6.70 6.73 6.55 0 0 0
14/10/2024
6.65
 745,200 6.75 6.80 6.63 0 1,300 -0.0
11/10/2024
6.75
 1,224,300 6.78 6.83 6.70 0 5,000 -0.0
10/10/2024
6.72
 1,060,300 6.81 6.84 6.70 2,100 0 0.0
09/10/2024
6.81
 1,219,100 6.72 6.81 6.72 0 0 0
08/10/2024
6.78
 1,063,900 6.77 6.78 6.67 3,000 0 0.0
07/10/2024
6.72
 1,088,400 6.68 6.80 6.66 400 3,000 -0.0
04/10/2024
6.65
 1,111,900 6.80 6.82 6.65 0 7,800 -0.1
03/10/2024
6.75
 1,534,700 6.91 6.92 6.73 0 0 0
02/10/2024
6.85
 1,357,800 6.95 6.97 6.85 0 0 0
01/10/2024
6.95
 1,670,300 7.03 7.12 6.93 27,800 91,800 -0.5
30/09/2024
6.91
 1,384,700 7.07 7.09 6.91 3,700 10,000 -0.0
27/09/2024
7.10
 1,593,200 7.28 7.28 7.03 0 0 0
26/09/2024
7.28
 3,829,000 7.20 7.34 7.10 30,800 5,500 0.2
25/09/2024
7.20
 2,576,600 7.17 7.29 7.07 0 13,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |