CTCP Tập đoàn EverLand (evg)

4.13
-0.03
(-0.72%)
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)
13/12/2024
6.04
 1,510,200 6.08 6.08 5.98 69,700 22,200 0.3
12/12/2024
6.08
 1,218,200 6.17 6.30 6.08 36,700 58,600 -0.1
11/12/2024
6.20
 761,200 6.34 6.36 6.20 32,000 14,200 0.1
10/12/2024
6.34
 1,187,400 6.38 6.47 6.27 66,800 52,800 0.1
09/12/2024
6.34
 1,695,700 6.20 6.41 6.20 230,800 39,400 1.3
06/12/2024
6.17
 1,096,200 6.21 6.26 6.09 34,600 50,200 -0.1
05/12/2024
6.19
 1,567,600 6.14 6.29 6.06 157,200 49,100 0.7
04/12/2024
6.06
 1,376,400 6.19 6.19 6.06 54,400 25,300 0.2
03/12/2024
6.18
 5,367,700 6.11 6.61 6.05 44,900 252,600 -1.4
02/12/2024
6.18
 879,900 6.29 6.29 6.01 23,500 50,200 -0.2
29/11/2024
6.17
 1,353,900 6.19 6.27 6.10 64,500 11,000 0.3
28/11/2024
6.18
 6,360,700 5.96 6.38 5.91 65,600 13,100 0.3
27/11/2024
5.97
 1,253,500 6.06 6.09 5.86 79,300 59,800 0.1
26/11/2024
5.90
 5,171,600 5.53 5.90 5.53 161,700 443,800 -1.7
25/11/2024
5.52
 1,400,100 5.55 5.60 5.46 13,200 64,500 -0.3
22/11/2024
5.52
 992,900 5.57 5.69 5.43 62,700 1,100 0.4
21/11/2024
5.56
 1,288,700 5.50 5.57 5.50 292,500 22,900 1.6
20/11/2024
5.50
 2,475,900 5.45 5.76 5.36 222,800 76,000 0.8
19/11/2024
5.40
 471,400 5.68 5.68 5.40 200 27,900 -0.2
18/11/2024
5.67
 370,100 5.49 5.70 5.49 22,900 73,900 -0.3
15/11/2024
5.62
 1,068,600 5.58 5.66 5.51 58,000 22,100 0.2
14/11/2024
5.62
 1,040,200 5.88 5.88 5.62 54,500 7,200 0.3
13/11/2024
5.87
 2,521,600 5.87 5.90 5.71 59,700 19,200 0.2
12/11/2024
5.87
 1,446,200 6 6.06 5.87 17,500 16,800 0.0
11/11/2024
6
 1,058,200 6 6.03 5.89 5,200 60,900 -0.3
08/11/2024
6
 1,072,800 6.06 6.07 5.97 1,600 900 0.0
07/11/2024
6
 1,219,400 6.12 6.13 6 0 20,500 -0.1
06/11/2024
6.08
 1,347,800 5.95 6.11 5.95 0 0 0
05/11/2024
5.95
 444,600 5.94 6 5.93 800 94,000 -0.6
04/11/2024
5.94
 1,918,300 6.30 6.30 5.90 36,300 490,500 -2.9
01/11/2024
6.29
 600,500 6.30 6.38 6.29 0 123,200 -0.8
31/10/2024
6.32
 737,000 6.40 6.40 6.30 19,300 89,100 -0.5
30/10/2024
6.39
 720,000 6.48 6.48 6.38 43,800 10,800 0.2
29/10/2024
6.44
 1,406,700 6.58 6.67 6.44 124,200 1,800 0.8
28/10/2024
6.52
 1,632,900 6.34 6.61 6.33 263,300 33,400 1.6
25/10/2024
6.32
 1,027,500 6.33 6.42 6.29 328,900 34,500 2.0
24/10/2024
6.32
 671,100 6.41 6.45 6.31 78,900 2,100 0.5
23/10/2024
6.45
 1,362,700 6.33 6.50 6.29 36,500 11,000 0.2
22/10/2024
6.31
 1,130,500 6.38 6.46 6.29 76,000 36,500 0.3
21/10/2024
6.42
 1,437,400 6.38 6.52 6.37 34,300 0 0.2
18/10/2024
6.38
 625,100 6.38 6.51 6.34 0 0 0
17/10/2024
6.52
 1,955,400 6.33 6.52 6.19 50,100 0 0.3
16/10/2024
6.29
 958,800 6.38 6.38 6.24 0 81,600 -0.5
15/10/2024
6.25
 1,111,400 6.38 6.41 6.24 0 0 0
14/10/2024
6.33
 745,200 6.43 6.48 6.31 0 1,300 -0.0
11/10/2024
6.43
 1,224,300 6.46 6.50 6.38 0 5,000 -0.0
10/10/2024
6.40
 1,060,300 6.49 6.51 6.38 2,100 0 0.0
09/10/2024
6.49
 1,219,100 6.40 6.49 6.40 0 0 0
08/10/2024
6.46
 1,063,900 6.45 6.46 6.35 3,000 0 0.0
07/10/2024
6.40
 1,088,400 6.36 6.48 6.34 400 3,000 -0.0
04/10/2024
6.33
 1,111,900 6.48 6.50 6.33 0 7,800 -0.1
03/10/2024
6.43
 1,534,700 6.58 6.59 6.41 0 0 0
02/10/2024
6.52
 1,357,800 6.62 6.64 6.52 0 0 0
01/10/2024
6.62
 1,670,300 6.70 6.78 6.60 27,800 91,800 -0.5
30/09/2024
6.58
 1,384,700 6.73 6.75 6.58 3,700 10,000 -0.0
27/09/2024
6.76
 1,593,200 6.93 6.93 6.70 0 0 0
26/09/2024
6.93
 3,829,000 6.86 6.99 6.76 30,800 5,500 0.2
25/09/2024
6.86
 2,576,600 6.83 6.94 6.73 0 13,500 -0.1
24/09/2024
6.84
 2,347,900 6.76 6.84 6.67 0 25,000 -0.2
23/09/2024
6.67
 1,613,100 6.86 6.86 6.66 1,600 3,000 -0.0
20/09/2024
6.86
 2,022,100 6.73 6.94 6.71 0 25,500 -0.2
19/09/2024
6.73
 1,946,000 6.64 6.77 6.57 900 68,400 -0.5
18/09/2024
6.67
 2,170,200 6.55 6.84 6.54 3,500 67,400 -0.4
17/09/2024
6.58
 1,368,800 6.66 6.66 6.42 300 27,000 -0.2
16/09/2024
6.57
 2,574,900 6.38 6.71 6.28 86,900 56,600 0.2
13/09/2024
6.38
 367,700 6.34 6.45 6.33 7,400 1,700 0.0
12/09/2024
6.34
 728,700 6.43 6.50 6.32 36,000 38,300 -0.0
11/09/2024
6.40
 1,032,600 6.43 6.52 6.21 43,900 96,200 -0.4
10/09/2024
6.43
 1,589,600 6.76 6.76 6.42 9,400 154,100 -1.0
09/09/2024
6.65
 1,962,500 6.72 6.79 6.62 0 0 0
06/09/2024
6.77
 1,609,000 6.87 6.87 6.70 30,200 0 0.2
05/09/2024
6.89
 4,840,300 6.50 6.95 6.50 155,700 40,900 0.8
04/09/2024
6.50
 1,255,000 6.67 6.67 6.50 0 108,800 -0.8
30/08/2024
6.73
 1,633,400 6.67 6.76 6.58 200 267,700 -1.9
29/08/2024
6.75
 1,190,900 6.73 6.76 6.52 200 181,200 -1.3
28/08/2024
6.73
 2,070,800 6.86 7 6.62 30,700 89,500 -0.4
27/08/2024
6.79
 1,805,900 6.78 6.84 6.67 317,700 0 2.2
26/08/2024
6.79
 1,831,100 6.81 7.03 6.67 222,000 0 1.6
23/08/2024
6.64
 4,198,400 6.47 6.64 6.37 79,300 9,100 0.5
22/08/2024
6.21
 1,563,400 6.34 6.34 6.19 17,700 20,600 -0.0
21/08/2024
6.37
 1,576,700 6.46 6.46 6.24 5,000 365,300 -2.4
20/08/2024
6.47
 2,774,800 6.27 6.52 6.24 3,700 15,400 -0.1
19/08/2024
6.24
 1,406,500 6.33 6.36 6.14 0 142,600 -0.9
16/08/2024
6.33
 4,037,300 5.91 6.36 5.91 385,900 34,400 2.3
15/08/2024
5.95
 754,800 5.97 6 5.84 8,000 11,500 -0.0
14/08/2024
5.98
 1,635,600 5.90 6.04 5.87 159,300 29,400 0.8
13/08/2024
5.86
 861,600 5.90 5.92 5.78 39,600 18,500 0.1
12/08/2024
5.86
 823,600 5.81 5.90 5.72 11,500 16,600 -0.0
09/08/2024
5.81
 1,789,600 5.69 5.90 5.69 17,500 5,800 0.1
08/08/2024
5.62
 1,120,900 5.71 5.81 5.60 20,800 0 0.1
07/08/2024
5.71
 1,204,500 5.76 5.80 5.61 0 27,100 -0.2
06/08/2024
5.69
 1,453,400 5.70 5.76 5.45 13,500 1,000 0.1
05/08/2024
5.58
 2,013,600 5.82 5.93 5.58 10,300 3,500 0.0
02/08/2024
6
 1,340,700 5.99 6.09 5.82 23,100 3,900 0.1
01/08/2024
6
 1,598,600 6.35 6.42 5.91 25,100 7,200 0.1
31/07/2024
6.35
 1,116,000 6.35 6.48 6.19 3,500 108,500 -0.7
30/07/2024
6.39
 2,578,600 6.20 6.43 6.06 8,000 409,400 -2.6
29/07/2024
6.19
 2,771,100 6.25 6.25 6.01 8,000 409,400 -2.6
26/07/2024
6.18
 1,163,200 6.13 6.23 6.10 3,000 119,300 -0.8
25/07/2024
6.13
 769,000 6.08 6.17 5.92 12,900 48,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |