CTCP Tập đoàn EverLand (evg)

5.93
0
(0%)
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
(2026-05-13) 		-0.45 -7.05% 8,276,100 -87,600 0
5.88
6.38
5.93
2 tháng
(2026-04-13) 		-1.02 -14.68% 17,301,700 -806,900 0
5.88
6.95
5.93
3 tháng
(2026-03-16) 		-0.37 -5.87% 31,450,400 -769,300 0.4
5.74
7.11
5.93
6 tháng
(2025-12-15) 		-2.50 -29.66% 75,551,300 -316,000 3.5
5.74
8.88
5.93
12 tháng
(2025-06-17) 		-0.25 -4.05% 381,746,000 -968,400 -10.0
5.74
11.75
5.93
24 tháng
(2024-06-24) 		-1.70 -22.28% 772,757,500 -1,411,923 -15.8
4.86
11.75
5.93
36 tháng
(2023-06-28) 		-0.37 -5.87% 1,433,468,700 -638,312 -13.2
4.32
11.75
5.93
60 tháng
(2021-07-08) 		-2.13 -26.39% 1,980,807,200 -732,912 -19.9
3.10
18.50
5.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
5.58
 3,240,200 5.56 5.69 5.54 0 61,600 -0.3
08/01/2024
5.55
 1,976,200 5.65 5.68 5.55 6,100 28,600 -0.1
05/01/2024
5.60
 1,341,700 5.70 5.74 5.60 0 8,400 -0.0
04/01/2024
5.76
 2,544,700 5.79 5.81 5.68 19,900 0 0.1
03/01/2024
5.72
 3,276,000 5.55 5.75 5.53 45,200 15,600 0.2
02/01/2024
5.53
 1,081,300 5.66 5.68 5.51 2,100 24,200 -0.1
29/12/2023
5.65
 3,873,800 5.48 5.77 5.49 60,500 0 0.3
28/12/2023
5.48
 918,000 5.45 5.53 5.45 39,900 0 0.2
27/12/2023
5.45
 2,144,700 5.48 5.54 5.44 40,100 0 0.2
26/12/2023
5.48
 1,713,400 5.50 5.57 5.45 0 0 0
25/12/2023
5.50
 2,858,600 5.40 5.50 5.37 0 0 0
22/12/2023
5.40
 1,750,400 5.49 5.56 5.40 0 16,400 -0.1
21/12/2023
5.49
 2,087,700 5.59 5.60 5.49 0 4,100 -0.0
20/12/2023
5.59
 2,765,300 5.53 5.62 5.50 0 5,700 -0.0
19/12/2023
5.53
 2,794,700 5.38 5.57 5.35 0 5,000 -0.0
18/12/2023
5.38
 1,314,700 5.41 5.50 5.36 0 23,100 -0.1
15/12/2023
5.41
 2,044,900 5.38 5.48 5.29 13,100 1,300 0.1
14/12/2023
5.38
 1,044,000 5.50 5.58 5.38 1,400 8,200 -0.0
13/12/2023
5.50
 1,380,600 5.54 5.60 5.41 0 0 0
12/12/2023
5.54
 1,667,900 5.41 5.60 5.41 9,900 3,300 0.0
11/12/2023
5.41
 1,302,300 5.55 5.64 5.41 0 39,100 -0.2
08/12/2023
5.55
 2,380,500 5.74 5.75 5.55 0 4,900 -0.0
07/12/2023
5.74
 2,819,300 5.74 5.90 5.51 10,900 229,200 -1.3
06/12/2023
5.74
 3,190,800 5.46 5.79 5.43 40,100 0 0.2
05/12/2023
5.46
 2,277,100 5.44 5.55 5.45 600 1,000 -0.0
04/12/2023
5.44
 2,906,900 5.34 5.55 5.32 51,600 2,000 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |