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)
23/09/2022
6.38
 59,200 6.36 6.49 6.35 0 0 -0.0
22/09/2022
6.36
 35,700 6.34 6.38 6.22 0 100 -0.0
21/09/2022
6.34
 53,700 6.33 6.38 6.29 0 0 -0.0
20/09/2022
6.33
 52,600 6.32 6.38 6.21 0 0 -0.0
19/09/2022
6.32
 208,000 6.44 6.50 6.09 0 0 -0.0
16/09/2022
6.44
 55,000 6.48 6.50 6.30 0 0 -0.0
15/09/2022
6.48
 143,600 6.48 6.80 6.47 1,500 0 -0.0
14/09/2022
6.48
 69,300 6.56 6.56 6.25 0 0 -0.0
13/09/2022
6.56
 41,900 6.62 6.62 6.30 0 0 -0.0
12/09/2022
6.62
 84,800 6.62 6.79 6.61 0 0 -0.0
09/09/2022
6.62
 79,400 6.65 6.84 6.49 0 0 -0.0
08/09/2022
6.65
 89,600 6.90 7.09 6.65 0 0 -0.0
07/09/2022
6.90
 136,100 7.11 7.11 6.90 0 0 -0.0
06/09/2022
7.11
 67,200 7.11 7.18 7.02 0 0 -0.0
05/09/2022
7.11
 67,600 7.14 7.29 7.11 0 0 -0.0
31/08/2022
7.14
 138,200 7.20 7.25 7.10 0 0 -0.0
30/08/2022
7.20
 77,700 7.15 7.38 7.10 0 0 -0.0
29/08/2022
7.15
 94,300 7.53 7.53 7.08 0 3,000 -0.0
26/08/2022
7.53
 229,600 7.75 7.75 7.53 0 0 0.0
25/08/2022
7.75
 205,000 7.92 7.99 7.75 0 0 0.0
24/08/2022
7.92
 118,700 8 8.10 7.90 3,000 0 0.0
23/08/2022
8
 492,800 7.71 8.17 7.90 0 1,000 -0.0
22/08/2022
7.71
 384,300 7.21 7.71 7.15 0 0 0.0
19/08/2022
7.21
 97,700 7.21 7.23 7.10 0 0 0.0
18/08/2022
7.21
 119,900 7.13 7.28 7.10 0 0 0.0
17/08/2022
7.13
 146,200 7.09 7.33 7.13 0 0 0.0
16/08/2022
7.09
 132,400 7.15 7.15 7.01 0 0 0.0
15/08/2022
7.15
 87,000 7.29 7.35 7.10 0 0 0.0
12/08/2022
7.29
 68,100 7.25 7.30 7.01 0 0 0.0
11/08/2022
7.25
 224,000 7.43 7.50 7 0 0 0.0
10/08/2022
7.43
 163,500 7.40 7.49 7.36 0 0 0.0
09/08/2022
7.40
 196,200 7.30 7.50 7.20 0 0 0.0
08/08/2022
7.30
 165,200 7.20 7.39 7.25 0 0 0.0
05/08/2022
7.20
 158,800 7.08 7.20 6.90 0 0 0.0
04/08/2022
7.08
 135,700 7.05 7.25 7.05 0 0 0.0
03/08/2022
7.05
 160,800 7 7.10 6.90 0 0 0.0
02/08/2022
7
 389,200 6.79 7.14 6.77 0 0 0.0
01/08/2022
6.79
 239,600 6.46 6.80 6.50 0 0 0.0
29/07/2022
6.46
 80,300 6.52 6.65 6.45 0 0 0.0
28/07/2022
6.52
 80,900 6.43 6.65 6.47 0 0 0.0
27/07/2022
6.43
 42,100 6.50 6.55 6.37 1,000 0 0.0
26/07/2022
6.50
 73,500 6.50 6.59 6.50 0 0 -0.0
25/07/2022
6.50
 45,000 6.58 6.70 6.50 0 0 -0.0
22/07/2022
6.58
 286,200 6.75 6.75 6.50 7,200 0 -0.0
21/07/2022
6.75
 100,700 6.87 6.97 6.73 0 0 -0.0
20/07/2022
6.87
 100,600 6.84 7.07 6.85 0 0 -0.0
19/07/2022
6.84
 80,200 6.90 6.90 6.70 0 900 -0.0
18/07/2022
6.90
 88,100 6.85 7 6.70 0 2,800 -0.0
15/07/2022
6.85
 104,400 6.84 6.96 6.80 0 2,700 -0.0
14/07/2022
6.84
 161,800 7.05 7.07 6.81 0 2,500 -0.0
13/07/2022
7.05
 64,600 6.98 7.46 7 0 3,000 -0.0
12/07/2022
6.98
 127,700 6.98 7.04 6.90 0 2,800 -0.0
11/07/2022
6.98
 166,100 6.75 7.03 6.80 0 3,000 -0.0
08/07/2022
6.75
 108,900 6.72 6.86 6.68 0 0 -0.0
07/07/2022
6.72
 155,500 6.67 6.73 6.50 0 2,800 -0.0
06/07/2022
6.67
 81,000 6.67 6.67 6.53 0 2,900 -0.0
05/07/2022
6.67
 54,700 6.66 6.73 6.56 0 3,300 -0.0
04/07/2022
6.66
 121,000 6.53 6.74 6.53 0 3,400 -0.0
01/07/2022
6.53
 147,300 6.35 6.53 6.06 0 3,900 -0.0
30/06/2022
6.35
 184,600 6.63 6.99 6.35 0 4,100 -0.0
29/06/2022
6.63
 123,100 6.90 6.90 6.55 0 3,500 -0.0
28/06/2022
6.90
 338,700 6.65 7.11 6.70 0 3,100 -0.0
27/06/2022
6.65
 226,500 6.22 6.65 6.25 0 0 0.1
24/06/2022
6.22
 306,800 5.82 6.22 5.90 8,700 0 0.1
23/06/2022
5.82
 164,800 5.56 5.84 5.57 7,200 0 0.0
22/06/2022
5.56
 59,900 5.20 5.56 5.56 0 0 0.1
21/06/2022
5.20
 238,000 5.19 5.20 4.84 16,100 0 0.1
20/06/2022
5.19
 207,200 5.58 5.58 5.19 2,500 900 0.0
17/06/2022
5.58
 172,600 6 6 5.58 2,900 4,100 -0.0
16/06/2022
6
 79,000 6.06 6.44 6 1,800 1,000 0.0
15/06/2022
6.06
 149,200 6.50 6.60 6.05 5,100 900 0.0
14/06/2022
6.50
 115,100 6.70 6.70 6.25 1,800 2,300 -0.0
13/06/2022
6.70
 359,400 7.20 7.20 6.70 0 4,500 -0.0
10/06/2022
7.20
 83,100 7.37 7.37 7.20 4,700 0 0.0
09/06/2022
7.37
 86,500 7.25 7.40 7.25 6,000 0 0.0
08/06/2022
7.25
 147,100 7.10 7.31 7.03 4,500 0 0.0
07/06/2022
7.10
 232,500 7.58 7.58 7.10 0 0 0
06/06/2022
7.58
 101,100 7.60 7.78 7.56 0 0 0
03/06/2022
7.60
 102,800 7.77 7.77 7.40 0 0 0
02/06/2022
7.77
 185,600 7.89 7.89 7.65 0 0 0
01/06/2022
7.89
 103,100 8 8.09 7.84 0 0 0
31/05/2022
8
 182,600 8.12 8.12 7.90 0 0 0
30/05/2022
8.12
 172,900 8.12 8.20 8 0 0 0
27/05/2022
8.12
 81,300 8.12 8.20 7.95 0 0 0
26/05/2022
8.12
 131,200 7.93 8.20 7.94 0 0 0
25/05/2022
7.93
 136,400 7.78 7.93 7.62 0 0 0
24/05/2022
7.78
 81,300 7.71 7.95 7.50 0 0 0
23/05/2022
7.71
 68,500 7.81 8.04 7.70 0 0 0
20/05/2022
7.81
 77,300 7.95 8.05 7.81 0 0 0
19/05/2022
7.95
 80,300 8.10 8.10 7.90 0 0 0
18/05/2022
8.10
 174,700 8.02 8.25 8.10 0 0 0
17/05/2022
8.02
 187,700 7.50 8.02 7.25 0 0 0
16/05/2022
7.50
 156,800 7.86 8.40 7.40 0 0 0
13/05/2022
7.86
 182,400 8.45 8.45 7.86 0 0 0
12/05/2022
8.45
 272,100 9 9 8.37 0 0 0
11/05/2022
9
 99,400 8.88 9.12 8.88 0 0 0
10/05/2022
8.88
 143,700 8.89 8.89 8.27 0 0 0
09/05/2022
8.89
 165,300 9.55 9.55 8.89 0 0 0
06/05/2022
9.55
 88,800 9.80 9.85 9.50 0 0 0
05/05/2022
9.80
 115,700 9.97 10.10 9.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |