CTCP Chứng khoán Everest (evs)

7.80
0.30
(4%)
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) 		0.60 8.70% 2,696,900 31,700 0.2
6.90
7.60
7.50
2 tháng
(2024-03-19) 		-0.80 -9.64% 9,441,000 11,400 0.0
6.90
8.90
7.50
3 tháng
(2024-02-19) 		-0.60 -7.41% 20,184,200 2,485 -0.1
6.90
9.10
7.50
6 tháng
(2023-11-20) 		-1.50 -16.67% 37,065,800 -188,435 -1.5
6.90
9.10
7.50
12 tháng
(2023-05-24) 		0.56 8.11% 103,358,786 382,434 3.0
6.70
12.30
7.50
24 tháng
(2022-05-30) 		-13.25 -63.86% 131,190,985 201,640 -0.0
5.38
20.75
7.50
36 tháng
(2021-06-03) 		-8.31 -52.57% 205,596,511 404,640 7.6
5.38
27.06
7.50
60 tháng
(2019-06-14) 		0.25 3.45% 226,873,576 409,940 7.7
3.25
27.06
7.50
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
9.69
0
 750,600 9.69 9.81 9.63 0 0 0
#202 25/07/2023
9.69
-0.19
 817,300 9.88 10.06 9.63 0 0 0
#203 24/07/2023
9.88
0.31
 480,100 9.56 10 9.63 14,000 0 0.2
#204 21/07/2023
9.56
-0.31
 918,100 9.88 9.94 9.56 0 0 0
#205 20/07/2023
9.88
-0.06
 289,000 9.94 10 9.75 0 0 0
#206 19/07/2023
9.94
-0.44
 736,700 10.38 10.50 9.75 0 0 0
#207 18/07/2023
10.38
0.13
 604,300 10.25 10.81 10.06 0 0 0
#208 17/07/2023
10.25
0.75
 588,800 9.50 10.25 9.69 0 600 -0.0
#209 14/07/2023
9.50
0.44
 831,300 9.06 9.63 9.13 0 0 0
#210 13/07/2023
9.06
0.13
 342,500 8.94 9.31 8.94 0 0 0
#211 12/07/2023
8.94
0.06
 319,400 8.88 9.06 8.81 0 9,900 -0.1
#212 11/07/2023
8.88
-0.06
 525,300 8.94 9.25 8.81 0 0 0
#213 10/07/2023
8.94
0.38
 491,300 8.56 9 8.69 0 0 0
#214 07/07/2023
8.56
0.06
 237,900 8.50 8.63 8.31 9,900 0 0.1
#215 06/07/2023
8.50
-0.19
 518,700 8.69 8.81 8.31 0 0 0
#216 05/07/2023
8.69
-0.13
 429,550 8.81 9 8.69 0 0 0
#217 04/07/2023
8.81
0.50
 452,525 8.31 8.81 8.31 0 0 0
#218 03/07/2023
8.31
0.06
 236,489 8.25 8.44 8.25 0 0 0
#219 30/06/2023
8.25
0
 228,690 8.25 8.44 8.13 0 0 0
#220 29/06/2023
8.25
-0.31
 442,846 8.56 8.56 8.25 0 0 0
#221 28/06/2023
8.56
-0.19
 456,556 8.75 8.94 8.44 0 0 0
#222 27/06/2023
8.75
0.06
 184,950 8.69 8.81 8.56 0 0 0
#223 26/06/2023
8.69
-0.38
 600,761 9.06 9.06 8.25 400 0 0.0
#224 23/06/2023
9.06
0
 371,600 9.06 9.13 8.75 0 3,200 -0.0
#225 22/06/2023
9.06
0.19
 181,800 8.88 9.44 8.88 2,200 0 0.0
#226 21/06/2023
8.88
0.44
 699,900 8.44 8.94 8.44 0 0 0
#227 20/06/2023
8.44
0.19
 175,519 8.25 8.44 8.13 0 0 0
#228 19/06/2023
8.25
0
 172,000 8.25 8.44 8.13 0 0 0
#229 16/06/2023
8.25
0.19
 496,000 8.06 8.75 8.19 0 0 0
#230 15/06/2023
8.06
-0.06
 256,409 8.13 8.19 7.94 0 0 0
#231 14/06/2023
8.13
-0.31
 623,800 8.44 8.63 8.13 0 0 0
#232 13/06/2023
8.44
-0.19
 527,417 8.63 8.88 8.44 0 0 0
#233 12/06/2023
8.63
-0.13
 433,100 8.75 9 8.50 0 0 0
#234 09/06/2023
8.75
-0.06
 202,110 8.81 9 8.63 0 0 0
#235 08/06/2023
8.81
0.38
 728,636 8.44 9.25 8.50 0 36 -0.0
#236 07/06/2023
8.44
0
 611,841 8.44 8.63 8.31 0 0 0
#237 06/06/2023
8.44
0.19
 398,923 8.25 8.44 7.94 0 0 0
#238 05/06/2023
8.25
0.13
 477,600 8.13 8.50 8.13 0 0 0
#239 02/06/2023
8.13
0.38
 512,442 7.75 8.38 7.81 3,200 10 0.0
#240 01/06/2023
7.75
0
 377,850 7.75 7.88 7.50 0 0 0
#241 31/05/2023
7.75
-0.19
 1,101,591 7.94 8.13 7.56 0 0 0
#242 30/05/2023
7.94
0.38
 397,220 7.56 8.06 7.63 0 20 -0.0
#243 29/05/2023
7.56
0.69
 618,537 6.88 7.56 6.75 0 20 -0.0
#244 26/05/2023
6.88
0.06
 79,600 6.81 6.88 6.75 0 0 0
#245 25/05/2023
6.81
-0.13
 145,103 6.94 7.06 6.69 0 0 0
#246 24/05/2023
6.94
0.13
 205,021 6.81 7.13 6.81 0 20 -0.0
#247 23/05/2023
6.81
-0.06
 804,652 6.88 7.13 6.81 0 20 -0.0
#248 22/05/2023
6.88
0
 192,915 6.88 6.94 6.63 0 15 -0.0
#249 19/05/2023
6.88
0
 98,803 6.88 7 6.69 0 0 0
#250 18/05/2023
6.88
0.06
 335,869 6.81 7.19 6.75 0 50 -0.0
#251 17/05/2023
6.81
0.13
 474,703 6.69 6.88 6.56 0 0 0
#252 16/05/2023
6.69
-0.19
 233,700 6.88 6.94 6.63 0 0 0
#253 15/05/2023
6.88
0
 285,100 6.88 7.38 6.88 0 0 0
#254 12/05/2023
6.88
0.25
 206,400 6.63 6.88 6.50 0 0 0
#255 11/05/2023
6.63
-0.19
 182,000 6.81 6.88 6.63 0 0 0
#256 10/05/2023
6.81
0.19
 149,701 6.63 6.88 6.69 0 5 -0.0
#257 09/05/2023
6.63
0.06
 921,431 6.56 6.69 6.50 0 10,011 -0.1
#258 08/05/2023
6.56
0.38
 433,442 6.19 6.56 6.19 3,500 34,900 -0.3
#259 05/05/2023
6.19
-0.06
 649,400 6.25 6.31 6.13 0 10,000 -0.1
#260 04/05/2023
6.25
0.25
 131,721 6 6.25 5.94 0 10,000 -0.1
#261 28/04/2023
6
0.25
 503,418 5.75 6.31 5.81 0 53,700 -0.5
#262 27/04/2023
5.75
-0.13
 28,800 5.88 5.94 5.75 0 11,400 -0.1
#263 26/04/2023
5.88
0.13
 44,708 5.75 5.88 5.63 0 0 0
#264 25/04/2023
5.75
-0.13
 103,611 5.88 6 5.75 0 1 -0.0
#265 24/04/2023
5.88
0.06
 107,010 5.81 6.06 5.75 8 8,000 -0.1
#266 21/04/2023
5.81
0
 198,517 5.81 5.94 5.63 0 5,000 -0.0
#267 20/04/2023
5.81
-0.06
 118,600 5.88 5.88 5.69 0 0 0
#268 19/04/2023
5.88
0
 133,404 5.88 6.13 5.75 0 0 0
#269 18/04/2023
5.88
0.13
 76,800 5.75 5.94 5.75 0 0 0
#270 17/04/2023
5.75
-0.25
 168,100 6 6.06 5.69 0 0 0
#271 14/04/2023
6
-0.13
 59,300 6.13 6.25 6 0 0 0
#272 13/04/2023
6.13
-0.13
 132,835 6.25 6.38 6.06 0 5,100 -0.1
#273 12/04/2023
6.25
-0.13
 118,719 6.38 6.44 6.19 0 8,000 -0.1
#274 11/04/2023
6.38
0.06
 135,630 6.31 6.44 6.13 0 0 0
#275 10/04/2023
6.31
0.25
 334,718 6.06 6.56 6.19 0 0 0
#276 07/04/2023
6.06
0
 184,700 6.06 6.19 5.88 0 2,000 -0.0
#277 06/04/2023
6.06
-0.19
 205,605 6.25 6.50 6.06 0 0 0
#278 05/04/2023
6.25
0.13
 295,214 6.13 6.31 6.13 0 13 -0.0
#279 04/04/2023
6.13
0.19
 444,710 5.94 6.19 5.88 74,000 10 0.7
#280 03/04/2023
5.94
0.25
 178,200 5.69 6 5.75 69,000 0 0.7
#281 31/03/2023
5.69
0
 66,300 5.69 5.81 5.63 0 0 0
#282 30/03/2023
5.69
0.19
 102,599 5.50 5.88 5.50 0 1 -0.0
#283 29/03/2023
5.50
0
 13,000 5.50 5.56 5.44 0 0 0
#284 28/03/2023
5.50
0.13
 25,906 5.38 5.56 5.38 0 0 0
#285 27/03/2023
5.38
-0.06
 45,401 5.44 5.50 5.06 0 0 0
#286 24/03/2023
5.44
0
 20,800 5.44 5.44 5.38 0 0 0
#287 23/03/2023
5.44
-0.06
 11,099 5.50 5.50 5.31 10 0 0.0
#288 22/03/2023
5.50
0.06
 26,410 5.44 5.56 5.25 10 0 0.0
#289 21/03/2023
5.44
0.06
 13,706 5.38 5.50 5.38 0 0 0
#290 20/03/2023
5.38
-0.06
 28,800 5.44 5.50 5.38 0 0 0
#291 17/03/2023
5.44
-0.13
 17,700 5.56 5.63 5.44 0 0 0
#292 16/03/2023
5.56
-0.06
 14,200 5.63 5.63 5.50 0 0 0
#293 15/03/2023
5.63
0.25
 48,400 5.38 5.69 5.44 0 0 0
#294 14/03/2023
5.38
-0.25
 42,300 5.63 5.63 5.38 0 0 0
#295 13/03/2023
5.63
0.06
 12,700 5.56 5.63 5.38 0 0 0
#296 10/03/2023
5.56
-0.13
 20,204 5.69 5.69 5.50 4 0 0.0
#297 09/03/2023
5.69
0.06
 24,701 5.63 5.69 5.56 0 0 0
#298 08/03/2023
5.63
0
 18,300 5.63 5.63 5.44 0 0 0
#299 07/03/2023
5.63
0.13
 12,800 5.50 5.63 5.50 0 0 0
#300 06/03/2023
5.50
-0.13
 40,700 5.63 5.69 5.50 0 0 0

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