CTCP Tập đoàn EverLand (evg)

9.06
0.27
(3.07%)
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)
01/12/2023
5.34
 1,044,400 5.34 5.40 5.20 0 37,300 -0.2
30/11/2023
5.34
 2,316,600 5.26 5.49 5.23 10,000 7,200 0.0
29/11/2023
5.26
 1,050,800 5.24 5.34 5.21 178,400 13,600 0.9
28/11/2023
5.24
 1,292,800 5.18 5.28 5.08 35,200 9,800 0.1
27/11/2023
5.18
 1,709,300 5.30 5.40 5.18 0 0 0
24/11/2023
5.30
 2,213,000 5.30 5.41 5.10 30,900 0 0.2
23/11/2023
5.30
 3,841,300 5.53 5.78 5.30 11,400 4,800 0.0
22/11/2023
5.53
 2,004,500 5.59 5.62 5.45 0 8,300 -0.0
21/11/2023
5.59
 2,588,500 5.59 5.65 5.38 12,200 94,000 -0.5
20/11/2023
5.59
 2,219,400 5.54 5.60 5.16 9,400 35,300 -0.1
17/11/2023
5.54
 6,933,500 5.23 5.59 5.23 19,000 52,400 -0.2
16/11/2023
5.23
 2,337,600 5.12 5.24 5.06 0 0 0
15/11/2023
5.12
 2,563,800 5.12 5.35 5.12 43,500 50,900 -0.0
14/11/2023
5.12
 1,885,300 5.12 5.22 5.03 500 93,700 -0.5
13/11/2023
5.12
 2,421,300 5.10 5.19 4.95 0 34,800 -0.2
10/11/2023
5.10
 1,657,100 5.20 5.30 5.02 26,900 4,000 0.1
09/11/2023
5.20
 3,165,900 5.06 5.30 5.07 65,800 48,800 0.1
08/11/2023
5.06
 3,750,400 4.73 5.06 4.67 39,800 156,100 -0.6
07/11/2023
4.73
 1,646,300 4.68 4.83 4.60 25,300 12,300 0.1
06/11/2023
4.68
 612,900 4.70 4.77 4.60 45,300 500 0.2
03/11/2023
4.70
 1,486,200 4.68 4.77 4.60 9,400 9,900 -0.0
02/11/2023
4.68
 2,836,300 4.38 4.68 4.38 45,100 700 0.2
01/11/2023
4.38
 1,244,500 4.32 4.40 4.10 74,600 4,300 0.3
31/10/2023
4.32
 1,814,400 4.57 4.57 4.32 3,600 0 0.0
30/10/2023
4.57
 1,578,300 4.58 4.60 4.46 0 400 -0.0
27/10/2023
4.58
 1,164,100 4.65 4.65 4.40 11,300 0 0.1
26/10/2023
4.65
 2,118,900 5 5 4.65 0 3,900 -0.0
25/10/2023
5
 1,228,300 4.97 5.04 4.90 400 24,800 -0.1
24/10/2023
4.97
 1,857,300 4.92 5.05 4.87 0 21,700 -0.1
23/10/2023
4.92
 1,637,000 5.05 5.08 4.88 1,800 1,000 0.0
20/10/2023
5.05
 1,675,000 4.88 5.19 4.76 26,900 0 0.1
19/10/2023
4.88
 1,577,900 4.73 5 4.69 21,700 0 0.1
18/10/2023
4.73
 2,547,400 5.08 5.14 4.73 177,000 0 0.8
17/10/2023
5.08
 1,689,200 5.08 5.24 5.05 0 0 0
16/10/2023
5.08
 2,333,300 5.42 5.43 5.06 0 0 0
13/10/2023
5.42
 1,386,400 5.50 5.50 5.24 0 100 -0.0
12/10/2023
5.50
 1,844,900 5.46 5.59 5.40 0 5,200 -0.0
11/10/2023
5.46
 1,243,200 5.47 5.54 5.33 0 34,400 -0.2
10/10/2023
5.47
 2,104,300 5.40 5.59 5.40 0 44,100 -0.2
09/10/2023
5.40
 2,364,700 5.15 5.40 5.13 3,100 8,900 -0.0
06/10/2023
5.15
 1,239,800 5.10 5.19 4.96 38,800 2,000 0.2
05/10/2023
5.10
 1,811,100 5.12 5.25 5.02 0 0 0
04/10/2023
5.12
 2,454,900 5.26 5.26 4.91 52,000 176,000 -0.6
03/10/2023
5.26
 2,045,300 5.65 5.65 5.26 50,000 0 0.3
02/10/2023
5.65
 912,800 5.60 5.70 5.54 0 16,900 -0.1
29/09/2023
5.60
 2,004,500 5.63 5.73 5.60 48,000 2,000 0.3
28/09/2023
5.63
 1,474,200 5.79 5.79 5.53 1,000 3,000 -0.0
27/09/2023
5.79
 1,642,700 5.50 5.79 5.21 43,800 0 0.2
26/09/2023
5.50
 1,550,200 5.70 5.82 5.50 54,500 0 0.3
25/09/2023
5.70
 2,536,900 6.12 6.23 5.70 65,600 14,900 0.3
22/09/2023
6.12
 4,258,700 6.58 6.58 6.12 0 32,200 -0.2
21/09/2023
6.58
 1,833,200 6.75 6.75 6.53 0 2,000 -0.0
20/09/2023
6.75
 2,016,900 6.47 6.75 6.33 0 0 0
19/09/2023
6.47
 4,620,800 6.77 6.88 6.30 124,800 14,100 0.7
18/09/2023
6.77
 2,049,500 7.04 7.04 6.70 0 0 0
15/09/2023
7.04
 6,591,800 6.99 7.45 6.92 2,000 141,600 -1.0
14/09/2023
6.99
 4,526,200 6.80 7 6.66 14,100 4,200 0.1
13/09/2023
6.80
 4,034,600 6.76 6.97 6.32 14,900 71,200 -0.4
12/09/2023
6.76
 2,883,100 6.65 6.76 6.48 27,500 7,900 0.1
11/09/2023
6.65
 3,695,100 6.96 7.14 6.65 0 9,400 -0.1
08/09/2023
6.96
 3,970,400 6.89 7.11 6.85 75,400 22,700 0.4
07/09/2023
6.89
 3,511,300 6.98 7.10 6.85 7,900 0 0.1
06/09/2023
6.98
 3,361,600 6.90 7.09 6.80 0 0 0
05/09/2023
6.90
 5,632,200 6.45 6.90 6.52 10,700 800 0.1
31/08/2023
6.45
 2,622,000 6.36 6.58 6.37 0 2,400 -0.0
30/08/2023
6.36
 1,893,500 6.38 6.48 6.30 0 0 0
29/08/2023
6.38
 1,918,600 6.39 6.55 6.38 0 0 0
28/08/2023
6.39
 1,857,500 6.38 6.49 6.34 117,300 0 0.8
25/08/2023
6.38
 1,622,000 6.50 6.52 6.32 3,100 79,800 -0.5
24/08/2023
6.50
 2,050,900 6.20 6.50 6.15 0 169,900 -1.1
23/08/2023
6.20
 2,189,500 6.14 6.34 6.14 0 111,800 -0.7
22/08/2023
6.14
 2,548,000 6.10 6.25 5.74 42,000 0 0.3
21/08/2023
6.10
 3,942,600 6.52 6.52 6.09 155,700 141,300 0.1
18/08/2023
6.52
 5,828,000 7.01 7.01 6.52 0 130,300 -0.8
17/08/2023
7.01
 5,840,300 7.38 7.43 7.01 0 48,100 -0.4
16/08/2023
7.38
 2,534,000 7.50 7.50 7.36 0 0 0
15/08/2023
7.50
 3,146,700 7.55 7.80 7.50 2,500 0 0.0
14/08/2023
7.55
 9,103,400 7.35 7.63 7.28 39,500 40,800 -0.0
11/08/2023
7.35
 6,179,000 7.45 7.51 7 59,300 10,200 0.3
10/08/2023
7.45
 7,175,200 7.45 7.85 7.45 93,800 74,700 0.1
09/08/2023
7.45
 8,455,300 7.29 7.45 7.13 40,800 27,300 0.1
08/08/2023
7.29
 5,931,400 7.21 7.40 7.25 10,500 35,300 -0.2
07/08/2023
7.21
 6,038,900 7.28 7.41 7.18 0 125,800 -0.9
04/08/2023
7.28
 4,065,600 7.15 7.40 7.16 54,600 29,300 0.2
03/08/2023
7.15
 3,505,100 7.33 7.38 7.14 200 12,700 -0.1
02/08/2023
7.33
 6,592,300 6.95 7.43 6.94 206,500 0 1.5
01/08/2023
6.95
 5,208,300 7.47 7.69 6.95 1,400 29,800 -0.2
31/07/2023
7.47
 6,886,500 6.99 7.47 7 57,400 124,600 -0.5
28/07/2023
6.99
 5,391,400 6.90 7.10 6.90 0 20,100 -0.1
27/07/2023
6.90
 5,207,300 6.85 7.09 6.69 7,300 64,500 -0.4
26/07/2023
6.85
 5,122,400 6.75 6.95 6.68 82,900 0 0.6
25/07/2023
6.75
 4,812,100 6.85 7.09 6.64 0 156,500 -1.1
24/07/2023
6.85
 6,123,400 6.41 6.85 6.41 75,000 28,900 0.3
21/07/2023
6.41
 2,793,500 6.43 6.62 6.28 0 38,900 -0.3
20/07/2023
6.43
 2,795,700 6.27 6.44 6.27 77,400 0 0.5
19/07/2023
6.27
 3,089,800 6.47 6.52 6.24 0 49,900 -0.3
18/07/2023
6.47
 3,161,300 6.70 6.79 6.44 50,000 168,000 -0.8
17/07/2023
6.70
 4,791,200 6.44 6.85 6.52 63,300 19,100 0.3
14/07/2023
6.44
 4,178,800 6.27 6.68 6.28 5,000 45,700 -0.3
13/07/2023
6.27
 2,531,300 6.21 6.42 6.15 78,500 2,500 0.5

Chính sách bảo mật | Điều khoản sử dụng |