CTCP Tập đoàn EverLand (evg)

6.45
-0.31
(-4.59%)
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
(2025-05-06) 		0.80 13.27% 24,667,700 38,000 -0.4
5.99
6.83
6.76
2 tháng
(2025-04-08) 		1.61 30.84% 40,382,900 726,300 3.1
4.86
6.83
6.76
3 tháng
(2025-03-07) 		0.46 7.22% 62,843,900 387,800 1.0
4.86
6.83
6.76
6 tháng
(2024-12-09) 		0.17 2.55% 131,245,600 383,777 0.7
4.86
6.86
6.76
12 tháng
(2024-06-10) 		-0.17 -2.43% 412,459,700 -315,823 -5.2
4.86
7.85
6.76
24 tháng
(2023-06-16) 		0.14 2.09% 1,076,123,900 621,188 -1.6
4.32
7.85
6.76
36 tháng
(2022-06-21) 		1.63 31.35% 1,411,171,300 889,088 -2.0
3.10
8.16
6.76
60 tháng
(2020-07-01) 		3.90 133.29% 1,866,793,140 45,928 -13.4
2.21
18.50
6.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2025
6.45
 2,628,300 6.75 6.81 6.40 94,300 165,300 0
05/06/2025
6.76
 1,422,700 6.90 6.90 6.70 139,600 117,900 0.1
04/06/2025
6.83
 6,029,100 6.40 6.83 6.39 288,400 210,900 0.5
03/06/2025
6.39
 879,400 6.54 6.56 6.38 20,300 92,000 -0.5
02/06/2025
6.50
 1,258,000 6.34 6.60 6.30 71,800 57,600 0.1
30/05/2025
6.33
 1,263,700 6.33 6.43 6.20 62,100 62,200 -0.0
29/05/2025
6.30
 1,222,900 6.36 6.40 6.23 37,000 24,600 0.1
28/05/2025
6.30
 3,069,000 6.59 6.75 6.22 128,300 144,500 -0.1
27/05/2025
6.51
 1,661,800 6.40 6.57 6.33 88,700 63,500 0.2
26/05/2025
6.40
 1,635,600 6.02 6.43 5.88 108,900 113,700 -0.0
23/05/2025
6.07
 364,500 6.04 6.07 5.94 22,600 38,500 -0.1
22/05/2025
5.99
 613,500 6.06 6.10 5.93 69,100 15,700 0
21/05/2025
6.06
 690,000 6.14 6.15 5.69 6,300 87,100 -0.5
20/05/2025
6.11
 331,000 6.11 6.16 6.08 12,100 13,100 -0.0
19/05/2025
6.11
 512,000 6.15 6.16 6.09 44,600 16,900 0
16/05/2025
6.15
 436,000 6.15 6.16 6.11 52,200 3,300 0
15/05/2025
6.11
 516,700 6.14 6.20 6.04 46,600 4,000 0
14/05/2025
6.09
 431,800 6.13 6.16 6.08 12,000 4,400 0
13/05/2025
6.10
 655,600 6.17 6.24 6.10 5,900 42,400 0
12/05/2025
6.16
 731,400 6.06 6.18 6.03 5,600 7,900 0
09/05/2025
6.06
 735,200 6.09 6.24 6.06 65,900 150,300 0
08/05/2025
6.07
 615,200 6.07 6.09 6.01 35,000 44,600 0
07/05/2025
6.09
 505,300 6.03 6.10 6.01 21,200 23,600 0
06/05/2025
6.03
 510,000 6 6.06 5.98 67,300 13,100 0
05/05/2025
5.98
 430,200 5.95 6 5.89 85,500 0 0
29/04/2025
5.88
 318,000 5.93 6 5.80 74,400 16,800 0.3
28/04/2025
5.90
 431,700 5.92 5.93 5.82 91,700 21,600 0.4
25/04/2025
5.93
 446,900 5.97 5.97 5.86 66,200 8,000 0.3
24/04/2025
5.95
 463,400 5.82 5.99 5.82 95,900 27,900 0.4
23/04/2025
5.92
 717,600 5.75 5.98 5.72 68,800 90,100 -0.1
22/04/2025
5.68
 1,518,400 5.90 5.98 5.51 180,200 18,200 0.9
21/04/2025
5.92
 630,100 6.02 6.11 5.90 50,800 42,100 0.0
18/04/2025
6
 2,339,100 5.72 6.05 5.67 148,900 59,600 0.6
17/04/2025
5.66
 506,900 5.44 5.66 5.39 18,200 58,700 -0.2
16/04/2025
5.46
 481,900 5.47 5.57 5.45 51,800 4,900 0.3
15/04/2025
5.46
 466,400 5.45 5.59 5.39 59,600 4,800 0.3
14/04/2025
5.47
 830,100 5.50 5.52 5.41 58,700 40,500 0.1
11/04/2025
5.40
 2,760,600 5.56 5.56 5.27 4,900 40,000 -0.2
10/04/2025
5.20
 82,500 5.20 5.20 5.20 0 0 0
09/04/2025
4.86
 2,426,600 4.86 5.05 4.86 45,600 16,200 0.1
08/04/2025
5.22
 864,800 5.30 5.50 5.22 40,300 3,800 0.2
04/04/2025
5.61
 3,507,600 5.61 5.68 5.61 1,000 88,400 -0.5
03/04/2025
6.03
 2,516,700 6.12 6.30 6.03 16,400 101,900 -0.5
02/04/2025
6.48
 730,700 6.60 6.60 6.45 0 62,300 -0.4
01/04/2025
6.48
 1,896,700 6.80 6.80 6.48 22,000 24,400 -0.0
31/03/2025
6.37
 807,200 6.25 6.48 6.25 84,700 19,000 0.4
28/03/2025
6.25
 978,600 6.24 6.35 6.22 64,300 10,000 0.3
27/03/2025
6.24
 393,300 6.26 6.26 6.17 1,000 0 0.0
26/03/2025
6.24
 420,700 6.28 6.30 6.23 0 7,000 -0.0
25/03/2025
6.25
 465,500 6.26 6.35 6.25 0 0 0
24/03/2025
6.25
 666,200 6.38 6.38 6.19 0 0 0
21/03/2025
6.18
 1,443,600 6.35 6.40 6.16 0 0 0
20/03/2025
6.34
 1,301,100 6.45 6.50 6.28 10,000 33,900 -0.2
19/03/2025
6.46
 549,400 6.51 6.53 6.40 2,000 18,400 -0.1
18/03/2025
6.51
 1,397,300 6.55 6.79 6.51 5,900 19,600 -0.1
17/03/2025
6.50
 779,800 6.45 6.52 6.39 90,800 16,700 0.5
14/03/2025
6.38
 664,200 6.35 6.49 6.32 18,400 17,000 0.0
13/03/2025
6.35
 912,700 6.43 6.46 6.30 0 43,900 -0.3
12/03/2025
6.43
 551,500 6.55 6.55 6.38 0 1,700 -0.0
11/03/2025
6.48
 617,100 6.30 6.50 6.30 0 30,200 -0.2
10/03/2025
6.45
 1,018,900 6.40 6.54 6.34 78,700 76,100 0.0
07/03/2025
6.37
 842,200 6.37 6.53 6.35 600 163,800 -1.1
06/03/2025
6.35
 851,300 6.31 6.38 6.29 0 120,800 -0.8
05/03/2025
6.30
 1,463,800 6.54 6.62 6.28 60,500 149,200 -0.6
04/03/2025
6.54
 1,545,400 6.71 6.75 6.52 80,600 100,200 -0.1
03/03/2025
6.70
 1,329,400 6.86 6.90 6.70 15,400 165,600 -1.0
28/02/2025
6.83
 2,044,000 7.05 7.05 6.74 119,100 266,800 -1.0
27/02/2025
6.86
 4,140,900 6.53 6.86 6.52 37,300 282,500 -1.7
26/02/2025
6.42
 946,000 6.40 6.44 6.30 182,300 97,400 0.5
25/02/2025
6.34
 823,500 6.43 6.49 6.32 41,000 107,900 -0.4
24/02/2025
6.40
 609,200 6.35 6.42 6.31 56,500 97,800 -0.3
21/02/2025
6.34
 918,400 6.45 6.45 6.32 72,800 15,500 0.4
20/02/2025
6.46
 735,400 6.50 6.53 6.40 54,400 53,600 0.0
19/02/2025
6.47
 2,051,800 6.30 6.51 6.27 397,000 32,123 2.3
18/02/2025
6.27
 960,700 6.32 6.38 6.27 26,700 39,800 -0.1
17/02/2025
6.29
 1,653,200 6.13 6.38 6.13 318,200 20,700 1.9
14/02/2025
6.13
 1,317,100 6.20 6.22 6.10 30,600 26,200 0.0
13/02/2025
6.20
 1,612,500 6.09 6.20 6 50,100 29,900 0.1
12/02/2025
6.09
 1,399,300 6.06 6.15 6.06 53,800 42,700 0.1
11/02/2025
6.05
 1,279,600 6.14 6.15 6.05 0 15,800 -0.1
10/02/2025
6.12
 1,280,500 6.25 6.25 6.08 100 202,600 -1.2
07/02/2025
6.26
 1,332,000 6.30 6.34 6.25 59,200 16,500 0.3
06/02/2025
6.34
 1,285,400 6.38 6.38 6.26 15,200 43,100 -0.2
05/02/2025
6.37
 1,892,900 6.23 6.43 6.23 140,100 62,300 0.5
04/02/2025
6.21
 1,133,000 6.16 6.25 6.16 75,400 2,100 0.5
03/02/2025
6.13
 704,500 6.02 6.17 6.02 49,400 17,700 0.2
24/01/2025
6.14
 885,900 6 6.15 6 64,500 8,700 0.3
23/01/2025
6.03
 775,500 6.09 6.09 6 8,700 12,300 -0.0
22/01/2025
6
 810,200 6 6.09 6 24,400 6,100 0.1
21/01/2025
6
 720,400 6.02 6.06 5.98 500 30,200 -0.2
20/01/2025
6.01
 757,000 6.10 6.20 6 44,500 47,800 -0.0
17/01/2025
6.05
 835,000 6.10 6.10 6.01 11,300 48,800 -0.2
16/01/2025
6.08
 637,400 6.05 6.13 5.99 600 21,400 -0.1
15/01/2025
6.03
 761,200 5.94 6.07 5.93 89,400 3,000 0.5
14/01/2025
5.94
 904,700 5.89 5.99 5.82 78,200 100 0.5
13/01/2025
5.89
 415,500 5.88 5.89 5.74 3,900 22,800 -0.1
10/01/2025
5.89
 600,600 5.97 5.99 5.82 5,100 30,500 -0.2
09/01/2025
5.94
 301,200 5.94 6.05 5.92 0 53,200 -0.3
08/01/2025
6
 433,800 5.88 6.03 5.88 57,800 7,500 0.3
07/01/2025
5.91
 791,700 5.90 5.99 5.86 42,000 700 0.2
06/01/2025
5.90
 822,500 6.07 6.09 5.90 32,900 16,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |