CTCP Chứng khoán Everest (evs)

4.60
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 0% 2,119,400 13,100 0
4.50
4.60
4.60
2 tháng
(2026-04-13) 		-0.40 -8% 4,693,700 400 0
4.50
5.10
4.60
3 tháng
(2026-03-16) 		-0.60 -11.54% 7,036,600 14,300 0.0
4.50
5.30
4.60
6 tháng
(2025-12-15) 		-1.40 -23.33% 15,614,500 9,600 -0.0
4.50
6.20
4.60
12 tháng
(2025-06-17) 		-1.10 -19.30% 80,453,200 9,700 0.2
4.50
9
4.60
24 tháng
(2024-06-24) 		-2.80 -37.84% 111,698,754 -501,140 -2.4
4.50
9
4.60
36 tháng
(2023-06-28) 		-3.96 -46.28% 209,925,541 -6,400 1.4
4.50
12.30
4.60
60 tháng
(2021-07-08) 		-16.02 -77.70% 311,543,774 9,300 5.7
4.50
27.06
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
8.60
 320,960 8.60 8.70 8.50 0 0 0
08/01/2024
8.60
 178,226 8.60 8.80 8.60 0 0 0
05/01/2024
8.60
 95,210 8.70 8.70 8.60 0 0 0
04/01/2024
8.70
 462,333 8.60 8.80 8.50 0 0 0
03/01/2024
8.60
 106,143 8.50 8.60 8.50 0 0 0
02/01/2024
8.50
 263,445 8.40 8.60 8.30 16,900 0 0.1
29/12/2023
8.40
 208,600 8.50 8.60 8.40 0 600 -0.0
28/12/2023
8.50
 180,700 8.40 8.50 8.40 0 2,500 -0.0
27/12/2023
8.40
 426,000 8.40 8.60 8.40 0 1,000 -0.0
26/12/2023
8.40
 148,600 8.30 8.50 8.30 0 3,000 -0.0
25/12/2023
8.30
 207,200 8.40 8.50 8.30 0 0 0
22/12/2023
8.40
 316,400 8.20 8.50 8.20 0 0 0
21/12/2023
8.20
 126,000 8.30 8.30 8.10 0 6,100 -0.0
20/12/2023
8.30
 120,000 8.20 8.30 8.10 0 0 0
19/12/2023
8.20
 184,500 8.10 8.20 8 0 0 0
18/12/2023
8.10
 208,400 8.20 8.30 8.10 0 0 0
15/12/2023
8.20
 204,100 8.20 8.40 8.10 0 0 0
14/12/2023
8.20
 358,700 8.50 8.70 8.20 0 900 -0.0
13/12/2023
8.50
 298,400 8.60 8.70 8.40 0 0 0
12/12/2023
8.60
 130,000 8.60 8.70 8.60 0 0 0
11/12/2023
8.60
 242,900 8.80 8.90 8.60 0 0 0
08/12/2023
8.80
 348,300 8.90 8.90 8.60 0 0 0
07/12/2023
8.90
 778,100 9.10 9.30 8.60 0 0 0
06/12/2023
9.10
 451,600 9 9.10 8.90 9,100 0 0.1
05/12/2023
9
 283,100 8.90 9 8.90 0 0 0
04/12/2023
8.90
 1,276,500 8.70 9.20 8.70 0 21,300 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |