CTCP Tập đoàn EverLand (evg)

9.06
0.27
(3.07%)
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
(2025-11-05) 		0.52 6.29% 14,191,300 73,400 0.5
7.85
9.06
9.06
2 tháng
(2025-10-06) 		-0.56 -5.99% 49,310,500 -107,100 -1.3
7.85
9.92
9.06
3 tháng
(2025-09-08) 		-2.96 -25.19% 97,868,100 -796,600 -9.5
7.85
11.75
9.06
6 tháng
(2025-06-09) 		2.45 38.64% 302,971,400 -277,900 -9.6
6.02
11.75
9.06
12 tháng
(2024-12-10) 		2.13 31.98% 436,572,300 -134,823 -10.5
4.86
11.75
9.06
24 tháng
(2023-12-18) 		3.41 63.38% 976,066,900 259,688 -10.6
4.59
11.75
9.06
36 tháng
(2022-12-21) 		5.36 156.27% 1,634,696,500 507,888 -12.6
3.10
11.75
9.06
60 tháng
(2020-12-31) 		2.62 42.46% 2,009,622,340 -291,992 -23.9
3.10
18.50
9.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
4
 351,000 3.99 4.15 3.79 0 0 -0.0
10/11/2022
3.99
 390,700 4.28 4.29 3.99 0 0 -0.0
09/11/2022
4.28
 709,400 4.27 4.34 4.12 0 0 -0.0
08/11/2022
4.27
 217,000 4.28 4.50 3.99 0 0 -0.0
07/11/2022
4.28
 288,400 4.60 4.60 4.28 0 0 -0.0
04/11/2022
4.60
 424,200 4.71 4.72 4.51 0 0 -0.0
03/11/2022
4.71
 406,200 4.67 4.71 4.59 0 0 -0.0
02/11/2022
4.67
 560,400 4.59 4.67 4.55 0 0 -0.0
01/11/2022
4.59
 611,000 4.46 4.59 4.42 0 0 -0.0
31/10/2022
4.46
 709,200 4.45 4.58 4.44 0 0 -0.0
28/10/2022
4.45
 506,100 4.46 4.58 4.45 0 0 -0.0
27/10/2022
4.46
 443,400 4.44 4.60 4.40 0 0 0
26/10/2022
4.44
 286,800 4.76 4.80 4.43 0 0 0
25/10/2022
4.76
 349,700 4.76 4.76 4.43 0 0 0
24/10/2022
4.76
 347,200 5.06 5.19 4.71 0 0 0
21/10/2022
5.06
 621,600 5.38 5.38 5.01 0 0 0
20/10/2022
5.38
 216,800 5.47 5.52 5.27 0 0 0
19/10/2022
5.47
 219,600 5.48 5.55 5.40 0 0 0
18/10/2022
5.48
 241,200 5.36 5.58 5.40 0 0 -0.0
17/10/2022
5.36
 218,200 5.52 5.58 5.32 0 0 -0.0
14/10/2022
5.52
 127,500 5.49 5.60 5.42 0 0 -0.0
13/10/2022
5.49
 30,200 5.40 5.55 5.32 0 0 -0.0
12/10/2022
5.40
 84,700 5.21 5.48 5 0 0 -0.0
11/10/2022
5.21
 153,100 5.60 5.60 5.21 0 0 -0.0
10/10/2022
5.60
 78,400 5.60 5.60 5.22 0 0 -0.0
07/10/2022
5.60
 104,200 5.89 5.89 5.48 0 0 -0.0
06/10/2022
5.89
 63,900 5.78 5.98 5.52 0 0 -0.0
05/10/2022
5.78
 39,700 5.58 5.85 5.38 0 0 -0.0
04/10/2022
5.58
 82,800 5.68 6.05 5.30 0 0 -0.0
03/10/2022
5.68
 74,400 6.09 6.28 5.67 0 0 -0.0
30/09/2022
6.09
 79,600 6.34 6.34 5.90 0 0 -0.0
29/09/2022
6.34
 62,900 6.34 6.76 6.33 0 0 -0.0
28/09/2022
6.34
 144,600 6.38 6.50 6.33 0 0 -0.0
27/09/2022
6.38
 63,100 6.38 6.50 6.21 0 1,400 -0.0
26/09/2022
6.38
 67,200 6.38 6.56 6 0 0 -0.0
23/09/2022
6.38
 59,200 6.36 6.49 6.35 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |