CTCP Tập đoàn EverLand (evg)

4.13
-0.03
(-0.72%)
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
(2026-06-29) 		-1.14 -20.99% 8,207,900 54,938 0
4.16
5.44
4.16
2 tháng
(2026-05-29) 		-1.31 -23.39% 15,323,900 16,432 0
4.16
5.86
4.16
3 tháng
(2026-04-29) 		-2.06 -32.47% 23,314,000 -414,568 0
4.16
6.39
4.16
6 tháng
(2026-01-29) 		-2.67 -38.38% 63,470,400 -269,368 3.3
4.16
7.50
4.16
12 tháng
(2025-08-04) 		-3.83 -47.19% 319,757,400 -1,348,968 -13.4
4.16
11.19
4.16
24 tháng
(2024-08-07) 		-1.42 -24.93% 677,565,300 -858,291 -11.8
4.16
11.19
4.16
36 tháng
(2023-08-14) 		-2.90 -40.34% 1,296,010,700 -854,080 -14.6
4.11
11.19
4.16
60 tháng
(2021-08-23) 		-2.39 -35.76% 1,964,355,900 -481,980 -17.9
2.95
17.62
4.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
4.88
 2,454,900 5.01 5.01 4.68 52,000 176,000 -0.6
03/10/2023
5.01
 2,045,300 5.38 5.38 5.01 50,000 0 0.3
02/10/2023
5.38
 912,800 5.33 5.43 5.28 0 16,900 -0.1
29/09/2023
5.33
 2,004,500 5.36 5.46 5.33 48,000 2,000 0.3
28/09/2023
5.36
 1,474,200 5.51 5.51 5.27 1,000 3,000 -0.0
27/09/2023
5.51
 1,642,700 5.24 5.51 4.96 43,800 0 0.2
26/09/2023
5.24
 1,550,200 5.43 5.54 5.24 54,500 0 0.3
25/09/2023
5.43
 2,536,900 5.83 5.93 5.43 65,600 14,900 0.3
22/09/2023
5.83
 4,258,700 6.27 6.27 5.83 0 32,200 -0.2
21/09/2023
6.27
 1,833,200 6.43 6.43 6.22 0 2,000 -0.0
20/09/2023
6.43
 2,016,900 6.16 6.43 6.03 0 0 0
19/09/2023
6.16
 4,620,800 6.45 6.55 6 124,800 14,100 0.7
18/09/2023
6.45
 2,049,500 6.70 6.70 6.38 0 0 0
15/09/2023
6.70
 6,591,800 6.66 7.10 6.59 2,000 141,600 -1.0
14/09/2023
6.66
 4,526,200 6.48 6.67 6.34 14,100 4,200 0.1
13/09/2023
6.48
 4,034,600 6.44 6.64 6.02 14,900 71,200 -0.4
12/09/2023
6.44
 2,883,100 6.33 6.44 6.17 27,500 7,900 0.1
11/09/2023
6.33
 3,695,100 6.63 6.80 6.33 0 9,400 -0.1
08/09/2023
6.63
 3,970,400 6.56 6.77 6.52 75,400 22,700 0.4
07/09/2023
6.56
 3,511,300 6.65 6.76 6.52 7,900 0 0.1
06/09/2023
6.65
 3,361,600 6.57 6.75 6.48 0 0 0
05/09/2023
6.57
 5,632,200 6.14 6.57 6.21 10,700 800 0.1
31/08/2023
6.14
 2,622,000 6.06 6.27 6.07 0 2,400 -0.0
30/08/2023
6.06
 1,893,500 6.08 6.17 6 0 0 0
29/08/2023
6.08
 1,918,600 6.09 6.24 6.08 0 0 0
28/08/2023
6.09
 1,857,500 6.08 6.18 6.04 117,300 0 0.8
25/08/2023
6.08
 1,622,000 6.19 6.21 6.02 3,100 79,800 -0.5
24/08/2023
6.19
 2,050,900 5.90 6.19 5.86 0 169,900 -1.1
23/08/2023
5.90
 2,189,500 5.85 6.04 5.85 0 111,800 -0.7
22/08/2023
5.85
 2,548,000 5.81 5.95 5.47 42,000 0 0.3
21/08/2023
5.81
 3,942,600 6.21 6.21 5.80 155,700 141,300 0.1
18/08/2023
6.21
 5,828,000 6.68 6.68 6.21 0 130,300 -0.8
17/08/2023
6.68
 5,840,300 7.03 7.08 6.68 0 48,100 -0.4
16/08/2023
7.03
 2,534,000 7.14 7.14 7.01 0 0 0
15/08/2023
7.14
 3,146,700 7.19 7.43 7.14 2,500 0 0.0
14/08/2023
7.19
 9,103,400 7 7.27 6.93 39,500 40,800 -0.0
11/08/2023
7
 6,179,000 7.10 7.15 6.67 59,300 10,200 0.3
10/08/2023
7.10
 7,175,200 7.10 7.48 7.10 93,800 74,700 0.1
09/08/2023
7.10
 8,455,300 6.94 7.10 6.79 40,800 27,300 0.1
08/08/2023
6.94
 5,931,400 6.87 7.05 6.90 10,500 35,300 -0.2
07/08/2023
6.87
 6,038,900 6.93 7.06 6.84 0 125,800 -0.9
04/08/2023
6.93
 4,065,600 6.81 7.05 6.82 54,600 29,300 0.2
03/08/2023
6.81
 3,505,100 6.98 7.03 6.80 200 12,700 -0.1
02/08/2023
6.98
 6,592,300 6.62 7.08 6.61 206,500 0 1.5
01/08/2023
6.62
 5,208,300 7.11 7.32 6.62 1,400 29,800 -0.2
31/07/2023
7.11
 6,886,500 6.66 7.11 6.67 57,400 124,600 -0.5
28/07/2023
6.66
 5,391,400 6.57 6.76 6.57 0 20,100 -0.1
27/07/2023
6.57
 5,207,300 6.52 6.75 6.37 7,300 64,500 -0.4
26/07/2023
6.52
 5,122,400 6.43 6.62 6.36 82,900 0 0.6
25/07/2023
6.43
 4,812,100 6.52 6.75 6.32 0 156,500 -1.1
24/07/2023
6.52
 6,123,400 6.10 6.52 6.10 75,000 28,900 0.3
21/07/2023
6.10
 2,793,500 6.12 6.30 5.98 0 38,900 -0.3
20/07/2023
6.12
 2,795,700 5.97 6.13 5.97 77,400 0 0.5
19/07/2023
5.97
 3,089,800 6.16 6.21 5.94 0 49,900 -0.3
18/07/2023
6.16
 3,161,300 6.38 6.47 6.13 50,000 168,000 -0.8
17/07/2023
6.38
 4,791,200 6.13 6.52 6.21 63,300 19,100 0.3
14/07/2023
6.13
 4,178,800 5.97 6.36 5.98 5,000 45,700 -0.3
13/07/2023
5.97
 2,531,300 5.91 6.11 5.86 78,500 2,500 0.5
12/07/2023
5.91
 2,429,400 6.01 6.07 5.86 46,900 0 0.3
11/07/2023
6.01
 2,833,700 6.19 6.24 6.01 0 44,600 -0.3
10/07/2023
6.19
 2,942,100 6.05 6.33 6.08 4,800 81,900 -0.5
07/07/2023
6.05
 2,436,200 5.84 6.12 5.75 155,200 0 1.0
06/07/2023
5.84
 3,903,900 6.09 6.10 5.71 141,400 42,700 0.6
05/07/2023
6.09
 3,118,600 6.04 6.30 6.02 92,600 224,100 -0.9
04/07/2023
6.04
 5,216,300 5.65 6.04 5.73 47,700 3,800 0.3
03/07/2023
5.65
 2,334,800 5.39 5.66 5.43 67,900 0 0.4
30/06/2023
5.39
 4,085,900 5.56 5.70 5.24 178,700 26,400 0.9
29/06/2023
5.56
 6,335,900 6 6 5.56 114,200 2,600 0.7
28/06/2023
6
 3,797,700 6.28 6.40 5.91 12,000 67,100 -0.4
27/06/2023
6.28
 2,568,900 6.27 6.41 6.14 42,100 31,300 0.1
26/06/2023
6.27
 5,620,100 6.67 6.67 6.20 8,500 244,500 -1.6
23/06/2023
6.67
 3,565,100 6.61 6.90 6.57 100 83,900 -0.6
22/06/2023
6.61
 3,533,600 6.74 6.81 6.57 0 105,600 -0.7
21/06/2023
6.74
 5,710,800 6.34 6.78 6.35 500 153,900 -1.1
20/06/2023
6.34
 2,614,900 5.93 6.34 5.87 441,300 95,300 2.2
19/06/2023
5.93
 8,925,000 6.37 6.37 5.93 246,000 5,000 1.5
16/06/2023
6.37
 3,315,300 6.56 6.86 6.29 57,300 0 0.4
15/06/2023
6.56
 4,980,300 6.97 7.05 6.52 146,900 17,700 0.9
14/06/2023
6.97
 5,732,200 7.50 7.52 6.97 0 52,500 -0.4
13/06/2023
7.50
 5,897,100 7.32 7.71 7.05 60,500 30,000 0.2
12/06/2023
7.32
 3,089,700 7.42 7.65 7.14 19,200 30,000 -0.1
09/06/2023
7.42
 5,897,500 7.77 8 7.30 52,700 113,800 -0.5
08/06/2023
7.77
 6,225,700 7.31 7.82 7.54 0 5,800 -0.0
07/06/2023
7.31
 4,000,800 6.84 7.31 6.95 0 80,500 -0.6
06/06/2023
6.84
 6,355,500 6.43 6.85 6.34 143,500 0 1.0
05/06/2023
6.43
 3,614,800 6.38 6.67 6.35 5,800 47,500 -0.3
02/06/2023
6.38
 5,643,900 6.70 6.76 6.29 80,500 34,500 0.3
01/06/2023
6.70
 8,603,100 6.70 7.17 6.33 0 272,800 -2.0
31/05/2023
6.70
 4,725,000 6.27 6.70 6.36 0 309,100 -2.2
30/05/2023
6.27
 4,776,800 5.86 6.27 5.96 47,600 154,800 -0.7
29/05/2023
5.86
 5,304,900 5.48 5.86 5.57 24,500 247,500 -1.3
26/05/2023
5.48
 4,009,000 5.18 5.49 5.19 7,300 152,200 -0.8
25/05/2023
5.18
 10,443,700 4.85 5.18 4.86 5,000 88,400 -0.4
24/05/2023
4.85
 3,627,600 4.53 4.85 4.83 94,400 30,000 0.3
23/05/2023
4.53
 6,460,900 4.25 4.53 4.25 118,900 500 0.6
22/05/2023
4.25
 3,319,600 4.07 4.29 4.16 44,800 1,000 0.2
19/05/2023
4.07
 4,720,000 4.20 4.29 3.90 159,900 37,800 0.5
18/05/2023
4.20
 4,548,600 4.15 4.29 4.15 229,300 300 1.0
17/05/2023
4.15
 4,698,500 4.33 4.41 4.15 41,400 36,300 0.0
16/05/2023
4.33
 3,736,400 4.24 4.33 4.18 20,400 14,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |