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)
10/04/2023
3.50
 2,244,800 3.49 3.68 3.50 35,600 0 0.1
07/04/2023
3.49
 1,562,100 3.56 3.56 3.43 10,100 0 0.0
06/04/2023
3.56
 4,023,500 3.55 3.76 3.56 25,300 0 0.1
05/04/2023
3.55
 2,497,600 3.38 3.60 3.38 91,500 0 0.3
04/04/2023
3.38
 996,000 3.40 3.46 3.35 8,100 0 0.0
03/04/2023
3.40
 2,212,200 3.26 3.48 3.30 56,400 0 0.2
31/03/2023
3.26
 766,800 3.27 3.27 3.23 6,100 2,000 0.0
30/03/2023
3.27
 1,801,900 3.26 3.33 3.25 21,900 0 0.1
29/03/2023
3.26
 753,200 3.27 3.29 3.24 0 1,300 -0.0
28/03/2023
3.27
 1,145,700 3.31 3.34 3.27 0 9,000 -0.0
27/03/2023
3.31
 1,763,700 3.30 3.36 3.27 0 0 0
24/03/2023
3.30
 1,938,300 3.22 3.35 3.22 3,900 0 0.0
23/03/2023
3.22
 848,000 3.18 3.25 3.15 10,300 0 0.0
22/03/2023
3.18
 914,900 3.17 3.25 3.18 0 0 0
21/03/2023
3.17
 585,300 3.18 3.24 3.16 0 0 -0.1
20/03/2023
3.18
 1,343,900 3.30 3.30 3.15 0 3,100 -0.0
17/03/2023
3.30
 1,520,100 3.33 3.35 3.20 0 0 0.0
16/03/2023
3.33
 96,300 3.37 3.37 3.30 0 0 0.0
15/03/2023
3.37
 2,058,000 3.26 3.41 3.30 3,100 0 0.0
14/03/2023
3.26
 695,200 3.34 3.39 3.24 0 8,800 -0.0
13/03/2023
3.34
 699,100 3.45 3.50 3.34 2,700 4,900 -0.0
10/03/2023
3.45
 706,400 3.56 3.70 3.43 0 14,300 -0.0
09/03/2023
3.56
 3,292,700 3.33 3.56 3.34 8,800 500 0.0
08/03/2023
3.33
 436,500 3.34 3.38 3.28 4,900 1,800 0.0
07/03/2023
3.34
 232,200 3.33 3.36 3.31 0 16,300 -0.1
06/03/2023
3.33
 795,800 3.28 3.40 3.30 14,300 0 0.0
03/03/2023
3.28
 326,500 3.31 3.37 3.28 0 0 0.1
02/03/2023
3.31
 729,800 3.35 3.46 3.31 0 0 0.1
01/03/2023
3.35
 355,300 3.31 3.37 3.28 18,100 500 0.1
28/02/2023
3.31
 604,500 3.31 3.39 3.31 0 13,900 -0.0
27/02/2023
3.31
 766,700 3.46 3.46 3.28 0 31,700 -0.1
24/02/2023
3.46
 321,400 3.47 3.50 3.40 10,000 27,000 -0.1
23/02/2023
3.47
 429,400 3.52 3.52 3.33 1,000 38,200 -0.1
22/02/2023
3.52
 500,800 3.68 3.68 3.52 26,400 8,000 0.1
21/02/2023
3.68
 1,055,800 3.68 3.72 3.59 12,000 0 0.0
20/02/2023
3.68
 569,300 3.53 3.68 3.56 48,900 0 0.2
17/02/2023
3.53
 672,600 3.46 3.60 3.43 20,600 0 0.1
16/02/2023
3.46
 377,600 3.37 3.46 3.36 24,300 0 0.1
15/02/2023
3.37
 268,100 3.26 3.39 3.26 1,700 0 0.0
14/02/2023
3.26
 577,800 3.33 3.40 3.22 5,300 15,500 -0.0
13/02/2023
3.33
 1,161,100 3.57 3.57 3.33 3,000 18,000 -0.0
10/02/2023
3.57
 590,800 3.63 3.63 3.52 23,100 23,200 -0.0
09/02/2023
3.63
 682,500 3.60 3.70 3.58 15,500 9,500 0.0
08/02/2023
3.60
 413,100 3.56 3.62 3.50 34,000 10,700 0.1
07/02/2023
3.56
 983,000 3.59 3.76 3.53 15,700 0 0.1
06/02/2023
3.59
 582,500 3.55 3.59 3.49 0 17,300 -0.1
03/02/2023
3.55
 1,051,500 3.53 3.58 3.45 0 23,700 -0.1
02/02/2023
3.53
 976,400 3.67 3.67 3.48 25,000 2,300 0.1
01/02/2023
3.67
 1,698,300 3.82 3.90 3.62 0 38,200 -0.1
31/01/2023
3.82
 1,392,200 3.80 3.88 3.60 10,000 4,000 0.0
30/01/2023
3.80
 4,191,400 3.69 3.94 3.65 0 0 0.2
27/01/2023
3.69
 1,865,200 3.45 3.69 3.60 44,100 300 0.2
19/01/2023
3.45
 1,968,000 3.23 3.45 3.17 50,300 10,400 0.1
18/01/2023
3.23
 1,149,900 3.13 3.24 3.05 15,900 6,700 0.0
17/01/2023
3.13
 1,035,100 3.10 3.16 3.09 4,200 22,500 -0.1
16/01/2023
3.10
 959,500 3.30 3.30 3.10 300 9,500 -0.0
13/01/2023
3.30
 1,303,800 3.33 3.37 3.18 0 700 -0.0
12/01/2023
3.33
 1,262,300 3.35 3.40 3.25 17,900 0 0.1
11/01/2023
3.35
 1,064,600 3.28 3.43 3.28 11,200 0 0.0
10/01/2023
3.28
 332,200 3.33 3.35 3.26 700 0 0.0
09/01/2023
3.33
 546,000 3.35 3.40 3.20 0 18,500 -0.1
06/01/2023
3.35
 532,200 3.35 3.41 3.28 0 25,800 -0.1
05/01/2023
3.35
 551,500 3.46 3.50 3.33 0 6,400 -0.0
04/01/2023
3.46
 410,300 3.53 3.63 3.46 10,000 16,600 -0.0
03/01/2023
3.53
 1,257,100 3.30 3.53 3.30 34,300 4,500 0.1
30/12/2022
3.30
 281,900 3.36 3.36 3.25 0 1,700 -0.0
29/12/2022
3.36
 473,300 3.37 3.39 3.30 10,700 0 0.0
28/12/2022
3.37
 407,800 3.30 3.40 3.21 6,000 0 0.0
27/12/2022
3.30
 1,069,100 3.19 3.32 3.05 12,500 0 0.0
26/12/2022
3.19
 1,137,100 3.43 3.43 3.19 0 0 0.1
23/12/2022
3.43
 606,700 3.45 3.50 3.35 0 0 0.1
22/12/2022
3.45
 545,000 3.43 3.52 3.27 0 0 0.1
21/12/2022
3.43
 754,200 3.55 3.69 3.31 0 0 0.1
20/12/2022
3.55
 1,938,100 3.76 3.77 3.51 0 0 0.1
19/12/2022
3.76
 825,600 3.77 3.93 3.76 0 0 0.1
16/12/2022
3.77
 1,112,100 3.88 3.88 3.74 0 0 0.1
15/12/2022
3.88
 1,863,500 3.95 4.01 3.83 0 0 0.1
14/12/2022
3.95
 3,391,300 3.90 4.09 3.95 0 0 0.1
13/12/2022
3.90
 5,393,300 3.74 3.90 3.53 0 0 0.1
12/12/2022
3.74
 2,703,500 4.01 4.18 3.74 0 0 0.1
09/12/2022
4.01
 830,900 3.93 4.08 3.90 0 0 0.1
08/12/2022
3.93
 7,017,300 4.21 4.37 3.92 20,000 0 0.1
07/12/2022
4.21
 4,880,900 4.52 4.52 4.21 0 0 0.1
06/12/2022
4.52
 3,116,100 4.85 4.90 4.52 0 0 0.1
05/12/2022
4.85
 3,779,400 4.54 4.85 4.56 30,000 0 0.1
02/12/2022
4.54
 4,690,100 4.39 4.69 4.34 0 0 0.0
01/12/2022
4.39
 8,348,200 4.11 4.39 4.36 0 0 0.0
30/11/2022
4.11
 2,367,900 4.04 4.17 3.99 9,500 0 0.0
29/11/2022
4.04
 2,336,800 3.95 4.16 3.80 0 0 -0.0
28/11/2022
3.95
 2,140,100 3.79 3.99 3.79 0 0 -0.0
25/11/2022
3.79
 733,300 3.70 3.80 3.69 0 0 -0.0
24/11/2022
3.70
 618,400 3.86 3.89 3.59 0 0 -0.0
23/11/2022
3.86
 1,476,000 4.14 4.20 3.86 0 0 -0.0
22/11/2022
4.14
 1,784,400 3.95 4.22 3.80 0 0 -0.0
21/11/2022
3.95
 1,412,200 3.70 3.95 3.60 0 0 -0.0
18/11/2022
3.70
 533,800 3.69 3.79 3.50 0 0 -0.0
17/11/2022
3.69
 334,400 3.61 3.75 3.66 0 0 -0.0
16/11/2022
3.61
 401,500 3.52 3.70 3.28 0 0 -0.0
15/11/2022
3.52
 360,400 3.77 3.84 3.51 0 0 -0.0
14/11/2022
3.77
 351,700 4 4 3.72 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |