CTCP Chứng khoán Everest (evs)

4.80
-0.20
(-4%)
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
(2026-08-12) 		-0.80 -13.79% 4,231,100 4,100 0
4.80
5.80
4.80
2 tháng
(2026-07-13) 		-0.30 -5.66% 13,350,100 1,094,200 0
4.80
6.40
4.80
3 tháng
(2026-06-15) 		0.40 8.70% 19,060,400 1,094,880 0
4.60
6.40
4.80
6 tháng
(2026-03-16) 		-0.20 -3.85% 26,205,200 1,109,180 0.0
4.50
6.40
4.80
12 tháng
(2025-09-16) 		-2.70 -35.06% 48,327,600 904,480 -1.5
4.50
7.70
4.80
24 tháng
(2024-09-23) 		-1.60 -24.24% 124,180,836 510,080 -3.0
4.50
9
4.80
36 tháng
(2023-09-27) 		-5.10 -50.50% 193,317,585 1,056,306 1.0
4.50
10.10
4.80
60 tháng
(2021-10-07) 		-14.50 -74.36% 310,969,683 950,280 0.5
4.50
27.06
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
8.69
 600,761 9.06 9.06 8.25 400 0 0.0
23/06/2023
9.06
 371,600 9.06 9.13 8.75 0 3,200 -0.0
22/06/2023
9.06
 181,800 8.88 9.44 8.88 2,200 0 0.0
21/06/2023
8.88
 699,900 8.44 8.94 8.44 0 0 0
20/06/2023
8.44
 175,519 8.25 8.44 8.13 0 0 0
19/06/2023
8.25
 172,000 8.25 8.44 8.13 0 0 0
16/06/2023
8.25
 496,000 8.06 8.75 8.19 0 0 0
15/06/2023
8.06
 256,409 8.13 8.19 7.94 0 0 0
14/06/2023
8.13
 623,800 8.44 8.63 8.13 0 0 0
13/06/2023
8.44
 527,417 8.63 8.88 8.44 0 0 0
12/06/2023
8.63
 433,100 8.75 9 8.50 0 0 0
09/06/2023
8.75
 202,110 8.81 9 8.63 0 0 0
08/06/2023
8.81
 728,636 8.44 9.25 8.50 0 36 -0.0
07/06/2023
8.44
 611,841 8.44 8.63 8.31 0 0 0
06/06/2023
8.44
 398,923 8.25 8.44 7.94 0 0 0
05/06/2023
8.25
 477,600 8.13 8.50 8.13 0 0 0
02/06/2023
8.13
 512,442 7.75 8.38 7.81 3,200 10 0.0
01/06/2023
7.75
 377,850 7.75 7.88 7.50 0 0 0
31/05/2023
7.75
 1,101,591 7.94 8.13 7.56 0 0 0
30/05/2023
7.94
 397,220 7.56 8.06 7.63 0 20 -0.0
29/05/2023
7.56
 618,537 6.88 7.56 6.75 0 20 -0.0
26/05/2023
6.88
 79,600 6.81 6.88 6.75 0 0 0
25/05/2023
6.81
 145,103 6.94 7.06 6.69 0 0 0
24/05/2023
6.94
 205,021 6.81 7.13 6.81 0 20 -0.0
23/05/2023
6.81
 804,652 6.88 7.13 6.81 0 20 -0.0
22/05/2023
6.88
 192,915 6.88 6.94 6.63 0 15 -0.0
19/05/2023
6.88
 98,803 6.88 7 6.69 0 0 0
18/05/2023
6.88
 335,869 6.81 7.19 6.75 0 50 -0.0
17/05/2023
6.81
 474,703 6.69 6.88 6.56 0 0 0
16/05/2023
6.69
 233,700 6.88 6.94 6.63 0 0 0
15/05/2023
6.88
 285,100 6.88 7.38 6.88 0 0 0
12/05/2023
6.88
 206,400 6.63 6.88 6.50 0 0 0
11/05/2023
6.63
 182,000 6.81 6.88 6.63 0 0 0
10/05/2023
6.81
 149,701 6.63 6.88 6.69 0 5 -0.0
09/05/2023
6.63
 921,431 6.56 6.69 6.50 0 10,011 -0.1
08/05/2023
6.56
 433,442 6.19 6.56 6.19 3,500 34,900 -0.3
05/05/2023
6.19
 649,400 6.25 6.31 6.13 0 10,000 -0.1
04/05/2023
6.25
 131,721 6 6.25 5.94 0 10,000 -0.1
28/04/2023
6
 503,418 5.75 6.31 5.81 0 53,700 -0.5
27/04/2023
5.75
 28,800 5.88 5.94 5.75 0 11,400 -0.1
26/04/2023
5.88
 44,708 5.75 5.88 5.63 0 0 0
25/04/2023
5.75
 103,611 5.88 6 5.75 0 1 -0.0
24/04/2023
5.88
 107,010 5.81 6.06 5.75 8 8,000 -0.1
21/04/2023
5.81
 198,517 5.81 5.94 5.63 0 5,000 -0.0
20/04/2023
5.81
 118,600 5.88 5.88 5.69 0 0 0
19/04/2023
5.88
 133,404 5.88 6.13 5.75 0 0 0
18/04/2023
5.88
 76,800 5.75 5.94 5.75 0 0 0
17/04/2023
5.75
 168,100 6 6.06 5.69 0 0 0
14/04/2023
6
 59,300 6.13 6.25 6 0 0 0
13/04/2023
6.13
 132,835 6.25 6.38 6.06 0 5,100 -0.1
12/04/2023
6.25
 118,719 6.38 6.44 6.19 0 8,000 -0.1
11/04/2023
6.38
 135,630 6.31 6.44 6.13 0 0 0
10/04/2023
6.31
 334,718 6.06 6.56 6.19 0 0 0
07/04/2023
6.06
 184,700 6.06 6.19 5.88 0 2,000 -0.0
06/04/2023
6.06
 205,605 6.25 6.50 6.06 0 0 0
05/04/2023
6.25
 295,214 6.13 6.31 6.13 0 13 -0.0
04/04/2023
6.13
 444,710 5.94 6.19 5.88 74,000 10 0.7
03/04/2023
5.94
 178,200 5.69 6 5.75 69,000 0 0.7
31/03/2023
5.69
 66,300 5.69 5.81 5.63 0 0 0
30/03/2023
5.69
 102,599 5.50 5.88 5.50 0 1 -0.0
29/03/2023
5.50
 13,000 5.50 5.56 5.44 0 0 0
28/03/2023
5.50
 25,906 5.38 5.56 5.38 0 0 0
27/03/2023
5.38
 45,401 5.44 5.50 5.06 0 0 0
24/03/2023
5.44
 20,800 5.44 5.44 5.38 0 0 0
23/03/2023
5.44
 11,099 5.50 5.50 5.31 10 0 0.0
22/03/2023
5.50
 26,410 5.44 5.56 5.25 10 0 0.0
21/03/2023
5.44
 13,706 5.38 5.50 5.38 0 0 0
20/03/2023
5.38
 28,800 5.44 5.50 5.38 0 0 0
17/03/2023
5.44
 17,700 5.56 5.63 5.44 0 0 0
16/03/2023
5.56
 14,200 5.63 5.63 5.50 0 0 0
15/03/2023
5.63
 48,400 5.38 5.69 5.44 0 0 0
14/03/2023
5.38
 42,300 5.63 5.63 5.38 0 0 0
13/03/2023
5.63
 12,700 5.56 5.63 5.38 0 0 0
10/03/2023
5.56
 20,204 5.69 5.69 5.50 4 0 0.0
09/03/2023
5.69
 24,701 5.63 5.69 5.56 0 0 0
08/03/2023
5.63
 18,300 5.63 5.63 5.44 0 0 0
07/03/2023
5.63
 12,800 5.50 5.63 5.50 0 0 0
06/03/2023
5.50
 40,700 5.63 5.69 5.50 0 0 0
03/03/2023
5.63
 19,100 5.63 5.75 5.44 0 0 0
02/03/2023
5.63
 18,700 5.63 5.75 5.50 0 0 0
01/03/2023
5.63
 42,700 5.56 5.75 5.50 0 0 0
28/02/2023
5.56
 564,200 5.44 5.75 5.38 0 0 0
27/02/2023
5.44
 55,800 5.81 5.81 5.44 0 0 0
24/02/2023
5.81
 27,600 5.88 6.06 5.75 0 0 0
23/02/2023
5.88
 78,100 6 6 5.69 0 0 0
22/02/2023
6
 82,900 6.19 6.31 5.88 0 0 0
21/02/2023
6.19
 66,569 6.13 6.38 6.13 2,000 0 0.0
20/02/2023
6.13
 78,800 5.81 6.38 5.81 0 0 0
17/02/2023
5.81
 48,070 6 6.06 5.75 1,500 0 0.0
16/02/2023
6
 110,800 6 6.06 5.81 3,100 0 0.0
15/02/2023
6
 40,200 5.81 6.06 5.81 0 0 0
14/02/2023
5.81
 337,131 6.06 6.25 5.50 500 2,400 -0.0
13/02/2023
6.06
 134,600 6.69 6.69 6.06 6,000 0 0.1
10/02/2023
6.69
 45,900 6.88 6.88 6.56 2,000 0 0.0
09/02/2023
6.88
 29,700 6.81 6.94 6.69 0 0 0
08/02/2023
6.81
 66,000 6.88 7.06 6.69 0 0 0
07/02/2023
6.88
 87,605 7.13 7.25 6.75 0 0 0
06/02/2023
7.13
 78,400 7.13 7.13 6.94 0 0 0
03/02/2023
7.13
 94,800 7.56 7.69 7.06 0 0 0
02/02/2023
7.56
 77,900 7.38 7.69 7.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |