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) 		-1.27 -23.39% 8,914,400 76,938 0
4.13
5.44
4.13
2 tháng
(2026-06-01) 		-1.53 -26.83% 15,718,800 40,332 0
4.13
5.86
4.13
3 tháng
(2026-05-04) 		-2.23 -34.90% 23,699,500 -326,468 0
4.13
6.39
4.13
6 tháng
(2026-01-30) 		-3.29 -44.14% 63,826,100 -251,068 3.3
4.13
7.50
4.13
12 tháng
(2025-08-04) 		-3.96 -48.79% 320,463,900 -1,326,968 -13.4
4.13
11.19
4.13
24 tháng
(2024-08-08) 		-1.46 -25.97% 677,067,300 -809,191 -11.6
4.13
11.19
4.13
36 tháng
(2023-08-14) 		-3.03 -42.15% 1,296,717,200 -832,080 -14.6
4.11
11.19
4.13
60 tháng
(2021-08-24) 		-2.40 -36.55% 1,963,998,600 -459,980 -17.9
2.95
17.62
4.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
4.24
 7,479,300 4.09 4.37 4.17 47,100 18,800 0.1
12/05/2023
4.09
 3,598,800 4.08 4.16 3.90 55,800 1,600 0.2
11/05/2023
4.08
 6,201,500 3.81 4.08 3.76 185,700 0 0.7
10/05/2023
3.81
 5,309,900 3.68 3.90 3.78 108,900 5,000 0.4
09/05/2023
3.68
 7,783,500 3.44 3.68 3.52 45,000 0 0.2
08/05/2023
3.44
 2,239,200 3.22 3.44 3.26 0 0 0
05/05/2023
3.22
 1,296,300 3.19 3.24 3.16 0 10,400 -0.0
04/05/2023
3.19
 1,719,000 3.20 3.24 3.16 6,000 12,700 -0.0
28/04/2023
3.20
 920,000 3.21 3.22 3.14 75,300 0 0.3
27/04/2023
3.21
 695,500 3.17 3.22 3.16 12,700 0 0.0
26/04/2023
3.17
 1,291,100 3.09 3.17 3.09 14,600 1,100 0.0
25/04/2023
3.09
 1,125,500 3.14 3.19 3.09 6,400 21,700 -0.0
24/04/2023
3.14
 1,170,000 3.09 3.14 3.07 0 57,700 -0.2
21/04/2023
3.09
 894,200 3.12 3.15 3.08 0 54,700 -0.2
20/04/2023
3.12
 1,389,000 3.08 3.18 3.05 0 8,800 -0.0
19/04/2023
3.08
 1,469,400 3.15 3.15 3.07 0 37,600 -0.1
18/04/2023
3.15
 940,400 3.11 3.16 3.08 0 49,500 -0.2
17/04/2023
3.11
 1,083,700 3.12 3.14 3.07 0 30,000 -0.1
14/04/2023
3.12
 1,779,800 3.22 3.27 3.12 61,000 31,700 0.1
13/04/2023
3.22
 941,400 3.33 3.37 3.22 18,400 4,000 0.0
12/04/2023
3.33
 3,661,100 3.37 3.42 3.25 39,800 7,600 0.1
11/04/2023
3.37
 1,428,600 3.33 3.41 3.28 12,600 15,800 -0.0
10/04/2023
3.33
 2,244,800 3.32 3.50 3.33 35,600 0 0.1
07/04/2023
3.32
 1,562,100 3.39 3.39 3.27 10,100 0 0.0
06/04/2023
3.39
 4,023,500 3.38 3.58 3.39 25,300 0 0.1
05/04/2023
3.38
 2,497,600 3.22 3.43 3.22 91,500 0 0.3
04/04/2023
3.22
 996,000 3.24 3.30 3.19 8,100 0 0.0
03/04/2023
3.24
 2,212,200 3.10 3.31 3.14 56,400 0 0.2
31/03/2023
3.10
 766,800 3.11 3.11 3.08 6,100 2,000 0.0
30/03/2023
3.11
 1,801,900 3.10 3.17 3.10 21,900 0 0.1
29/03/2023
3.10
 753,200 3.11 3.13 3.09 0 1,300 -0.0
28/03/2023
3.11
 1,145,700 3.15 3.18 3.11 0 9,000 -0.0
27/03/2023
3.15
 1,763,700 3.14 3.20 3.11 0 0 0
24/03/2023
3.14
 1,938,300 3.07 3.19 3.07 3,900 0 0.0
23/03/2023
3.07
 848,000 3.03 3.10 3 10,300 0 0.0
22/03/2023
3.03
 914,900 3.02 3.10 3.03 0 0 0
21/03/2023
3.02
 585,300 3.03 3.09 3.01 0 0 -0.1
20/03/2023
3.03
 1,343,900 3.14 3.14 3 0 3,100 -0.0
17/03/2023
3.14
 1,520,100 3.17 3.19 3.05 0 0 0.0
16/03/2023
3.17
 96,300 3.21 3.21 3.14 0 0 0.0
15/03/2023
3.21
 2,058,000 3.10 3.25 3.14 3,100 0 0.0
14/03/2023
3.10
 695,200 3.18 3.23 3.09 0 8,800 -0.0
13/03/2023
3.18
 699,100 3.29 3.33 3.18 2,700 4,900 -0.0
10/03/2023
3.29
 706,400 3.39 3.52 3.27 0 14,300 -0.0
09/03/2023
3.39
 3,292,700 3.17 3.39 3.18 8,800 500 0.0
08/03/2023
3.17
 436,500 3.18 3.22 3.12 4,900 1,800 0.0
07/03/2023
3.18
 232,200 3.17 3.20 3.15 0 16,300 -0.1
06/03/2023
3.17
 795,800 3.12 3.24 3.14 14,300 0 0.0
03/03/2023
3.12
 326,500 3.15 3.21 3.12 0 0 0.1
02/03/2023
3.15
 729,800 3.19 3.30 3.15 0 0 0.1
01/03/2023
3.19
 355,300 3.15 3.21 3.12 18,100 500 0.1
28/02/2023
3.15
 604,500 3.15 3.23 3.15 0 13,900 -0.0
27/02/2023
3.15
 766,700 3.30 3.30 3.12 0 31,700 -0.1
24/02/2023
3.30
 321,400 3.30 3.33 3.24 10,000 27,000 -0.1
23/02/2023
3.30
 429,400 3.35 3.35 3.17 1,000 38,200 -0.1
22/02/2023
3.35
 500,800 3.50 3.50 3.35 26,400 8,000 0.1
21/02/2023
3.50
 1,055,800 3.50 3.54 3.42 12,000 0 0.0
20/02/2023
3.50
 569,300 3.36 3.50 3.39 48,900 0 0.2
17/02/2023
3.36
 672,600 3.30 3.43 3.27 20,600 0 0.1
16/02/2023
3.30
 377,600 3.21 3.30 3.20 24,300 0 0.1
15/02/2023
3.21
 268,100 3.10 3.23 3.10 1,700 0 0.0
14/02/2023
3.10
 577,800 3.17 3.24 3.07 5,300 15,500 -0.0
13/02/2023
3.17
 1,161,100 3.40 3.40 3.17 3,000 18,000 -0.0
10/02/2023
3.40
 590,800 3.46 3.46 3.35 23,100 23,200 -0.0
09/02/2023
3.46
 682,500 3.43 3.52 3.41 15,500 9,500 0.0
08/02/2023
3.43
 413,100 3.39 3.45 3.33 34,000 10,700 0.1
07/02/2023
3.39
 983,000 3.42 3.58 3.36 15,700 0 0.1
06/02/2023
3.42
 582,500 3.38 3.42 3.32 0 17,300 -0.1
03/02/2023
3.38
 1,051,500 3.36 3.41 3.29 0 23,700 -0.1
02/02/2023
3.36
 976,400 3.50 3.50 3.31 25,000 2,300 0.1
01/02/2023
3.50
 1,698,300 3.64 3.71 3.45 0 38,200 -0.1
31/01/2023
3.64
 1,392,200 3.62 3.70 3.43 10,000 4,000 0.0
30/01/2023
3.62
 4,191,400 3.51 3.75 3.48 0 0 0.2
27/01/2023
3.51
 1,865,200 3.29 3.51 3.43 44,100 300 0.2
19/01/2023
3.29
 1,968,000 3.08 3.29 3.02 50,300 10,400 0.1
18/01/2023
3.08
 1,149,900 2.98 3.09 2.90 15,900 6,700 0.0
17/01/2023
2.98
 1,035,100 2.95 3.01 2.94 4,200 22,500 -0.1
16/01/2023
2.95
 959,500 3.14 3.14 2.95 300 9,500 -0.0
13/01/2023
3.14
 1,303,800 3.17 3.21 3.03 0 700 -0.0
12/01/2023
3.17
 1,262,300 3.19 3.24 3.10 17,900 0 0.1
11/01/2023
3.19
 1,064,600 3.12 3.27 3.12 11,200 0 0.0
10/01/2023
3.12
 332,200 3.17 3.19 3.10 700 0 0.0
09/01/2023
3.17
 546,000 3.19 3.24 3.05 0 18,500 -0.1
06/01/2023
3.19
 532,200 3.19 3.25 3.12 0 25,800 -0.1
05/01/2023
3.19
 551,500 3.30 3.33 3.17 0 6,400 -0.0
04/01/2023
3.30
 410,300 3.36 3.46 3.30 10,000 16,600 -0.0
03/01/2023
3.36
 1,257,100 3.14 3.36 3.14 34,300 4,500 0.1
30/12/2022
3.14
 281,900 3.20 3.20 3.10 0 1,700 -0.0
29/12/2022
3.20
 473,300 3.21 3.23 3.14 10,700 0 0.0
28/12/2022
3.21
 407,800 3.14 3.24 3.06 6,000 0 0.0
27/12/2022
3.14
 1,069,100 3.04 3.16 2.90 12,500 0 0.0
26/12/2022
3.04
 1,137,100 3.27 3.27 3.04 0 0 0.1
23/12/2022
3.27
 606,700 3.29 3.33 3.19 0 0 0.1
22/12/2022
3.29
 545,000 3.27 3.35 3.11 0 0 0.1
21/12/2022
3.27
 754,200 3.38 3.51 3.15 0 0 0.1
20/12/2022
3.38
 1,938,100 3.58 3.59 3.34 0 0 0.1
19/12/2022
3.58
 825,600 3.59 3.74 3.58 0 0 0.1
16/12/2022
3.59
 1,112,100 3.70 3.70 3.56 0 0 0.1
15/12/2022
3.70
 1,863,500 3.76 3.82 3.65 0 0 0.1
14/12/2022
3.76
 3,391,300 3.71 3.90 3.76 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |