CTCP Tập đoàn EverLand (evg)

7.29
0.19
(2.68%)
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
(2025-12-29) 		-1.24 -14.85% 15,006,000 -121,800 -1.0
7.10
8.35
7.10
2 tháng
(2025-11-28) 		-0.86 -10.79% 37,819,900 -548,000 -5.0
7.10
9.20
7.10
3 tháng
(2025-10-29) 		-1.38 -16.25% 53,048,000 -468,100 -4.4
7.10
9.20
7.10
6 tháng
(2025-07-31) 		-0.35 -4.69% 265,356,200 -1,272,800 -18.1
7.10
11.75
7.10
12 tháng
(2025-02-03) 		0.98 15.99% 436,566,200 -509,523 -14.2
4.86
11.75
7.10
24 tháng
(2024-02-07) 		2.01 39.41% 945,311,100 -209,112 -15.0
4.59
11.75
7.10
36 tháng
(2023-02-13) 		3.78 113.51% 1,636,012,100 -78,012 -17.9
3.17
11.75
7.10
60 tháng
(2021-02-22) 		0.25 3.61% 2,011,034,900 -784,112 -27.7
3.10
18.50
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
6.21
 2,429,400 6.31 6.37 6.15 46,900 0 0.3
11/07/2023
6.31
 2,833,700 6.50 6.55 6.31 0 44,600 -0.3
10/07/2023
6.50
 2,942,100 6.35 6.65 6.38 4,800 81,900 -0.5
07/07/2023
6.35
 2,436,200 6.13 6.43 6.04 155,200 0 1.0
06/07/2023
6.13
 3,903,900 6.39 6.41 6 141,400 42,700 0.6
05/07/2023
6.39
 3,118,600 6.34 6.62 6.32 92,600 224,100 -0.9
04/07/2023
6.34
 5,216,300 5.93 6.34 6.02 47,700 3,800 0.3
03/07/2023
5.93
 2,334,800 5.66 5.94 5.70 67,900 0 0.4
30/06/2023
5.66
 4,085,900 5.84 5.98 5.50 178,700 26,400 0.9
29/06/2023
5.84
 6,335,900 6.30 6.30 5.84 114,200 2,600 0.7
28/06/2023
6.30
 3,797,700 6.59 6.72 6.21 12,000 67,100 -0.4
27/06/2023
6.59
 2,568,900 6.58 6.73 6.45 42,100 31,300 0.1
26/06/2023
6.58
 5,620,100 7 7 6.51 8,500 244,500 -1.6
23/06/2023
7
 3,565,100 6.94 7.25 6.90 100 83,900 -0.6
22/06/2023
6.94
 3,533,600 7.08 7.15 6.90 0 105,600 -0.7
21/06/2023
7.08
 5,710,800 6.66 7.12 6.67 500 153,900 -1.1
20/06/2023
6.66
 2,614,900 6.23 6.66 6.16 441,300 95,300 2.2
19/06/2023
6.23
 8,925,000 6.69 6.69 6.23 246,000 5,000 1.5
16/06/2023
6.69
 3,315,300 6.89 7.20 6.60 57,300 0 0.4
15/06/2023
6.89
 4,980,300 7.32 7.40 6.85 146,900 17,700 0.9
14/06/2023
7.32
 5,732,200 7.87 7.90 7.32 0 52,500 -0.4
13/06/2023
7.87
 5,897,100 7.69 8.10 7.40 60,500 30,000 0.2
12/06/2023
7.69
 3,089,700 7.79 8.03 7.50 19,200 30,000 -0.1
09/06/2023
7.79
 5,897,500 8.16 8.40 7.66 52,700 113,800 -0.5
08/06/2023
8.16
 6,225,700 7.68 8.21 7.92 0 5,800 -0.0
07/06/2023
7.68
 4,000,800 7.18 7.68 7.30 0 80,500 -0.6
06/06/2023
7.18
 6,355,500 6.75 7.19 6.66 143,500 0 1.0
05/06/2023
6.75
 3,614,800 6.70 7 6.67 5,800 47,500 -0.3
02/06/2023
6.70
 5,643,900 7.04 7.10 6.60 80,500 34,500 0.3
01/06/2023
7.04
 8,603,100 7.04 7.53 6.65 0 272,800 -2.0
31/05/2023
7.04
 4,725,000 6.58 7.04 6.68 0 309,100 -2.2
30/05/2023
6.58
 4,776,800 6.15 6.58 6.26 47,600 154,800 -0.7
29/05/2023
6.15
 5,304,900 5.75 6.15 5.85 24,500 247,500 -1.3
26/05/2023
5.75
 4,009,000 5.44 5.76 5.45 7,300 152,200 -0.8
25/05/2023
5.44
 10,443,700 5.09 5.44 5.10 5,000 88,400 -0.4
24/05/2023
5.09
 3,627,600 4.76 5.09 5.07 94,400 30,000 0.3
23/05/2023
4.76
 6,460,900 4.46 4.76 4.46 118,900 500 0.6
22/05/2023
4.46
 3,319,600 4.27 4.50 4.37 44,800 1,000 0.2
19/05/2023
4.27
 4,720,000 4.41 4.50 4.10 159,900 37,800 0.5
18/05/2023
4.41
 4,548,600 4.36 4.50 4.36 229,300 300 1.0
17/05/2023
4.36
 4,698,500 4.55 4.63 4.36 41,400 36,300 0.0
16/05/2023
4.55
 3,736,400 4.45 4.55 4.39 20,400 14,700 0.0
15/05/2023
4.45
 7,479,300 4.29 4.59 4.38 47,100 18,800 0.1
12/05/2023
4.29
 3,598,800 4.28 4.37 4.10 55,800 1,600 0.2
11/05/2023
4.28
 6,201,500 4 4.28 3.95 185,700 0 0.7
10/05/2023
4
 5,309,900 3.86 4.10 3.97 108,900 5,000 0.4
09/05/2023
3.86
 7,783,500 3.61 3.86 3.70 45,000 0 0.2
08/05/2023
3.61
 2,239,200 3.38 3.61 3.42 0 0 0
05/05/2023
3.38
 1,296,300 3.35 3.40 3.32 0 10,400 -0.0
04/05/2023
3.35
 1,719,000 3.36 3.40 3.32 6,000 12,700 -0.0
28/04/2023
3.36
 920,000 3.37 3.38 3.30 75,300 0 0.3
27/04/2023
3.37
 695,500 3.33 3.38 3.32 12,700 0 0.0
26/04/2023
3.33
 1,291,100 3.24 3.33 3.24 14,600 1,100 0.0
25/04/2023
3.24
 1,125,500 3.30 3.35 3.24 6,400 21,700 -0.0
24/04/2023
3.30
 1,170,000 3.24 3.30 3.22 0 57,700 -0.2
21/04/2023
3.24
 894,200 3.28 3.31 3.23 0 54,700 -0.2
20/04/2023
3.28
 1,389,000 3.23 3.34 3.20 0 8,800 -0.0
19/04/2023
3.23
 1,469,400 3.31 3.31 3.22 0 37,600 -0.1
18/04/2023
3.31
 940,400 3.27 3.32 3.23 0 49,500 -0.2
17/04/2023
3.27
 1,083,700 3.28 3.30 3.22 0 30,000 -0.1
14/04/2023
3.28
 1,779,800 3.38 3.43 3.28 61,000 31,700 0.1
13/04/2023
3.38
 941,400 3.50 3.54 3.38 18,400 4,000 0.0
12/04/2023
3.50
 3,661,100 3.54 3.59 3.41 39,800 7,600 0.1
11/04/2023
3.54
 1,428,600 3.50 3.58 3.44 12,600 15,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |