CTCP Chứng khoán Everest (evs)

6.20
-0.10
(-1.59%)
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) 		-0.20 -3.13% 2,585,300 -26,900 -0.2
5.90
6.50
6.30
2 tháng
(2025-10-06) 		-1.10 -15.07% 8,279,800 -96,600 -0.7
5.80
7.30
6.30
3 tháng
(2025-09-05) 		-2.30 -27.06% 18,358,700 -510,300 -3.9
5.80
8.50
6.30
6 tháng
(2025-06-09) 		0.30 5.08% 64,622,900 -11,300 0.1
5.70
9
6.30
12 tháng
(2024-12-09) 		0.80 14.81% 83,605,515 -560,500 -2.8
4.70
9
6.30
24 tháng
(2023-12-15) 		-2 -24.39% 129,162,085 -749,555 -4.4
4.70
9.10
6.30
36 tháng
(2022-12-20) 		-0.67 -9.82% 219,113,013 -23,100 1.4
4.70
12.30
6.30
60 tháng
(2020-12-30) 		1.08 20.98% 325,816,623 1,000 6.1
4.70
27.06
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
8.70
 159,200 8.60 8.70 8.50 0 0 0
30/11/2023
8.60
 259,800 8.70 8.80 8.60 56,000 0 0.5
29/11/2023
8.70
 363,000 8.40 8.70 8.40 44,000 0 0.4
28/11/2023
8.40
 304,000 8.40 8.50 8.10 0 0 0
27/11/2023
8.40
 226,000 8.60 8.70 8.40 0 0 0
24/11/2023
8.60
 617,500 8.60 8.70 8.30 0 0 0
23/11/2023
8.60
 641,900 8.90 9.10 8.60 60,000 0 0.5
22/11/2023
8.90
 684,100 9.10 9.10 8.80 20,000 0 0.2
21/11/2023
9.10
 349,500 9 9.20 8.90 0 0 0
20/11/2023
9
 763,000 8.90 9.10 8.50 8,000 22,720 -0.1
17/11/2023
8.90
 1,428,700 8.80 9.20 8.60 10,000 0 0.1
16/11/2023
8.80
 166,200 8.80 8.80 8.60 0 0 0
15/11/2023
8.80
 660,600 8.60 9 8.60 0 13,100 -0.1
14/11/2023
8.60
 441,600 8.50 8.80 8.40 26,300 7,600 0.2
13/11/2023
8.50
 237,500 8.50 8.70 8.30 11,900 900 0.1
10/11/2023
8.50
 881,700 8.70 8.80 8.20 20,000 0 0.2
09/11/2023
8.70
 803,700 8.50 8.90 8.50 61,700 5,900 0.5
08/11/2023
8.50
 745,000 7.80 8.50 7.70 40,900 10,400 0.2
07/11/2023
7.80
 537,000 7.70 8.10 7.60 30,300 13,500 0
06/11/2023
7.70
 296,300 7.70 7.80 7.50 5,900 3,900 0.0
03/11/2023
7.70
 437,200 7.80 7.90 7.50 30,000 7,400 0.2
02/11/2023
7.80
 527,400 7.20 7.90 7.30 5,500 0 0.0
01/11/2023
7.20
 372,400 6.70 7.20 6.70 22,300 0 0.2
31/10/2023
6.70
 520,300 7 7.20 6.70 7,400 0 0.1
30/10/2023
7
 134,100 7.40 7.40 7 0 0 0
27/10/2023
7.40
 385,600 7.20 7.40 6.60 28,000 10,000 0
26/10/2023
7.20
 680,700 7.90 7.90 7.20 0 0 0
25/10/2023
7.90
 284,000 8.20 8.30 7.90 5,000 0 0.0
24/10/2023
8.20
 299,700 8.20 8.20 8 66,700 0 0.5
23/10/2023
8.20
 489,700 8 8.30 8 120,200 0 1.0
20/10/2023
8
 499,100 7.60 8 7 111,000 0 0.9
19/10/2023
7.60
 552,400 7.90 8.20 7.50 200 300 -0.0
18/10/2023
7.90
 836,800 8.50 8.50 7.70 100 0 0.0
17/10/2023
8.50
 338,800 8.70 8.80 8.50 0 0 0
16/10/2023
8.70
 348,500 8.80 8.90 8.50 0 0 0
13/10/2023
8.80
 462,400 9 9 8.60 0 0 0
12/10/2023
9
 517,700 9 9.30 9 0 0 0
11/10/2023
9
 406,700 8.80 9 8.60 60 0 0.0
10/10/2023
8.80
 667,200 8.60 9 8.60 0 0 0
09/10/2023
8.60
 384,900 8.70 8.80 8.50 0 0 0
06/10/2023
8.70
 450,300 8.60 8.90 8.30 60 0 0.0
05/10/2023
8.60
 608,000 8.70 9 8.40 0 0 0
04/10/2023
8.70
 787,600 8.90 9.10 8.20 0 12,000 -0.1
03/10/2023
8.90
 1,227,300 9.80 9.80 8.90 20,060 6,000 0.1
02/10/2023
9.80
 600,400 10.10 10.10 9.70 600 6,000 -0.1
29/09/2023
10.10
 469,600 9.80 10.20 9.80 9,000 0 0.1
28/09/2023
9.80
 207,200 10.10 10.20 9.70 0 0 0
27/09/2023
10.10
 242,400 9.60 10.10 9.40 21 0 0.0
26/09/2023
9.60
 486,500 9.90 10.50 9.10 16,847 7,500 0.1
25/09/2023
9.90
 628,400 11 11.20 9.90 27 0 0.0
22/09/2023
11
 707,200 12 12 10.90 9,000 0 0.1
21/09/2023
12
 866,000 12 12.50 11.80 100 14,085 -0.2
20/09/2023
12
 357,200 11.40 12.20 11.50 4,000 0 0.0
19/09/2023
11.40
 392,400 11.80 11.80 11.30 0 1,500 0
18/09/2023
11.80
 409,200 12 12 11.40 0 1,500 -0.0
15/09/2023
12
 522,500 12 12.30 11.70 0 0 0
14/09/2023
12
 588,900 12.30 12.60 11.80 0 4 -0.0
13/09/2023
12.30
 870,400 12.10 12.80 12 3,000 3 0.0
12/09/2023
12.10
 722,500 11.40 12.10 11.30 0 100 -0.0
11/09/2023
11.40
 670,100 11.80 12.10 11.20 0 0 0
08/09/2023
11.80
 554,300 11.90 12.10 11.60 0 0 0
07/09/2023
11.90
 789,900 11.30 12.30 11.30 0 0 0
06/09/2023
11.30
 979,500 11 11.60 10.70 0 0 0
05/09/2023
11
 795,300 11 11.10 10.70 0 0 0
31/08/2023
11
 530,700 10.70 11.10 10.80 0 0 0
30/08/2023
10.70
 621,700 10.10 10.70 10 0 0 0
29/08/2023
10.10
 478,600 9.90 10.30 9.90 0 0 0
28/08/2023
9.90
 231,700 10 10 9.80 0 0 0
25/08/2023
10
 314,300 10 10.10 9.80 0 0 0
24/08/2023
10
 291,400 9.80 10 9.60 0 0 0
23/08/2023
9.80
 249,000 9.90 10.10 9.70 0 0 0
22/08/2023
9.90
 333,700 9.80 9.90 9.20 0 0 0
21/08/2023
9.80
 412,000 9.80 10 9.50 100 4,000 -0.0
18/08/2023
9.80
 955,800 10.80 10.80 9.80 0 0 0
17/08/2023
10.80
 783,900 10.60 11.20 10.60 0 1,400 -0.0
16/08/2023
10.60
 293,200 10.80 10.90 10.50 0 0 0
15/08/2023
10.80
 167,600 10.90 11.10 10.70 1,200 0 0.0
14/08/2023
10.90
 611,300 10.40 11.20 10.50 0 0 0
11/08/2023
10.40
 351,300 10.50 10.50 10.20 0 0 0
10/08/2023
10.50
 371,200 10.60 10.70 10.40 0 0 0
09/08/2023
10.60
 444,000 10.70 10.80 10.50 0 0 0
08/08/2023
10.70
 539,300 10.60 10.90 10.60 0 0 0
07/08/2023
10.60
 586,600 10.50 10.80 10.50 47 6,000 -0.1
04/08/2023
10.50
 419,600 10.40 11.20 10.40 0 0 0
03/08/2023
10.40
 660,500 10.80 10.80 10.30 0 0 0
02/08/2023
10.80
 420,500 10.50 10.80 10.50 12,000 0 0.1
01/08/2023
10.50
 1,789,200 11 12.10 10.50 0 500 -0.0
31/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
31/07/2023
11
 207,200 10 11 11 45 1,500 -0.0
28/07/2023
10
 1,829,200 9.63 10.19 9.56 500 0 0.0
27/07/2023
9.63
 844,800 9.69 9.81 9.50 10,000 0 0.2
26/07/2023
9.69
 750,600 9.69 9.81 9.63 0 0 0
25/07/2023
9.69
 817,300 9.88 10.06 9.63 0 0 0
24/07/2023
9.88
 480,100 9.56 10 9.63 14,000 0 0.2
21/07/2023
9.56
 918,100 9.88 9.94 9.56 0 0 0
20/07/2023
9.88
 289,000 9.94 10 9.75 0 0 0
19/07/2023
9.94
 736,700 10.38 10.50 9.75 0 0 0
18/07/2023
10.38
 604,300 10.25 10.81 10.06 0 0 0
17/07/2023
10.25
 588,800 9.50 10.25 9.69 0 600 -0.0
14/07/2023
9.50
 831,300 9.06 9.63 9.13 0 0 0
13/07/2023
9.06
 342,500 8.94 9.31 8.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |