CTCP Chứng khoán Everest (evs)

5.90
0
(0%)
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) 		0.30 5.36% 9,699,800 1,102,580 0
5.30
6.40
5.90
2 tháng
(2026-06-01) 		1.40 31.11% 13,875,100 1,107,280 0
4.50
6.40
5.90
3 tháng
(2026-05-04) 		1.30 28.26% 15,704,700 1,120,380 0
4.50
6.40
5.90
6 tháng
(2026-01-30) 		0.20 3.51% 23,524,800 1,125,380 0.0
4.50
6.40
5.90
12 tháng
(2025-08-04) 		-1.40 -19.18% 73,737,300 1,098,580 0.0
4.50
9
5.90
24 tháng
(2024-08-08) 		-0.20 -3.28% 120,908,184 517,980 -3.0
4.50
9
5.90
36 tháng
(2023-08-14) 		-5 -45.87% 203,674,185 1,072,888 1.0
4.50
12.30
5.90
60 tháng
(2021-08-24) 		-15.41 -72.32% 314,049,065 1,017,680 2.4
4.50
27.06
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2023
7.38
 364,395 7.19 7.88 7.25 0 0 0
31/01/2023
7.19
 33,900 7.13 7.19 7 0 0 0
30/01/2023
7.13
 63,600 7 7.19 6.88 0 0 0
27/01/2023
7
 50,000 7.06 7.25 7 0 0 0
19/01/2023
7.06
 28,500 7.06 7.19 6.94 0 0 0
18/01/2023
7.06
 43,000 6.94 7.06 6.81 0 0 0
17/01/2023
6.94
 53,200 6.81 6.94 6.81 0 0 0
16/01/2023
6.81
 38,400 6.88 6.88 6.69 0 0 0
13/01/2023
6.88
 55,100 6.88 7 6.75 0 0 0
12/01/2023
6.88
 55,010 6.94 6.94 6.75 0 0 0
11/01/2023
6.94
 84,800 6.94 7.19 6.81 0 0 0
10/01/2023
6.94
 77,900 7.06 7.25 6.75 0 0 0
09/01/2023
7.06
 49,300 7 7.31 7 0 0 0
06/01/2023
7
 214,700 7.31 7.44 7 0 0 0
05/01/2023
7.31
 224,200 7.75 7.75 7.31 0 0 0
04/01/2023
7.75
 147,200 7.44 7.75 7.38 0 0 0
03/01/2023
7.44
 251,400 7.88 7.88 7.31 0 0 0
30/12/2022
7.88
 293,400 8.75 8.75 7.88 2,400 0 0.0
29/12/2022
8.75
 206,300 8.19 8.75 7.94 0 0 0
28/12/2022
8.19
 104,400 8.38 8.38 7.75 0 0 0
27/12/2022
8.38
 302,400 8.31 8.50 7.63 0 0 0
26/12/2022
8.31
 260,400 7.75 8.50 7.75 0 0 0
23/12/2022
7.75
 292,200 7.06 7.75 6.94 0 0 0
22/12/2022
7.06
 180,100 6.44 7.06 6.44 0 0 0
21/12/2022
6.44
 74,400 6.88 7 6.19 0 0 0
20/12/2022
6.88
 110,100 7 7.19 6.63 0 0 0
19/12/2022
7
 151,300 6.94 7.25 7 0 0 0
16/12/2022
6.94
 213,300 7.25 7.38 6.94 0 0 0
15/12/2022
7.25
 77,900 7.19 7.44 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |