CTCP Tập đoàn EverLand (evg)

4.16
0.09
(2.21%)
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
(2026-08-19) 		-0.18 -4.24% 11,773,000 -53,600 -0.7
3.98
7.66
4.16
2 tháng
(2026-07-20) 		-0.77 -15.91% 26,975,700 65,500 -0.2
3.98
7.66
4.16
3 tháng
(2026-06-22) 		-1.51 -27.07% 34,618,400 42,800 -0.4
3.98
7.66
4.16
6 tháng
(2026-03-23) 		-1.40 -25.55% 68,034,800 -579,300 -4.9
3.86
7.76
4.16
12 tháng
(2025-09-23) 		-5.60 -57.90% 196,490,200 -278,300 -3.9
3.86
9.86
4.16
24 tháng
(2024-09-30) 		-2.51 -38.15% 654,974,800 576,600 -14.7
3.86
11.19
4.16
36 tháng
(2023-10-04) 		-0.81 -16.53% 1,244,004,900 422,111 -18.4
3.86
11.19
4.16
60 tháng
(2021-10-14) 		-4.70 -53.61% 2,014,598,000 595,211 -23.2
2.95
17.62
4.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
3.33
 1,602,300 3.38 3.39 3.27 10,100 0 0.0
06/04/2023
3.39
 4,023,500 3.43 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 3.17 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
 1,817,500 3.12 3.17 3.10 21,900 0 0.1
29/03/2023
3.10
 753,200 3.10 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 3.18 3.20 3.11 0 0 0
24/03/2023
3.14
 1,938,300 3.09 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 3.05 3.10 3.03 0 0 0
21/03/2023
3.02
 585,300 3.06 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 3.19 3.19 3.05 0 0 0.0
16/03/2023
3.13
 948,700 3.17 3.20 3.11 0 0 0.0
15/03/2023
3.21
 2,058,000 3.23 3.25 3.14 3,100 0 0.0
14/03/2023
3.10
 695,200 3.19 3.23 3.09 0 8,800 0.0
13/03/2023
3.18
 699,100 3.26 3.33 3.18 2,700 4,900 0.0
10/03/2023
3.29
 706,400 3.43 3.52 3.27 0 14,300 0.0
09/03/2023
3.39
 3,292,700 3.23 3.39 3.18 8,800 500 0.0
08/03/2023
3.17
 436,500 3.16 3.22 3.12 4,900 1,800 0.0
07/03/2023
3.18
 232,200 3.18 3.20 3.15 0 16,300 -0.1
06/03/2023
3.17
 795,800 3.19 3.24 3.14 14,300 0 0.0
03/03/2023
3.12
 326,500 3.21 3.21 3.12 0 0 0.1
02/03/2023
3.15
 729,800 3.17 3.30 3.15 0 0 0.1
01/03/2023
3.19
 355,300 3.12 3.21 3.12 18,100 500 0.1
28/02/2023
3.15
 604,500 3.16 3.23 3.15 0 13,900 0.0
27/02/2023
3.15
 766,700 3.24 3.24 3.12 0 31,700 -0.1
24/02/2023
3.30
 321,400 3.31 3.33 3.24 10,000 27,000 -0.1
23/02/2023
3.30
 429,400 3.30 3.33 3.17 1,000 38,200 -0.1
22/02/2023
3.35
 500,800 3.46 3.46 3.35 26,400 8,000 0.1
21/02/2023
3.50
 1,055,800 3.53 3.54 3.42 12,000 0 0.0
20/02/2023
3.50
 569,300 3.43 3.50 3.39 48,900 0 0.2
17/02/2023
3.36
 672,600 3.29 3.43 3.27 20,600 0 0.1
16/02/2023
3.30
 377,600 3.23 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 3.24 3.24 3.07 5,300 15,500 0.0
13/02/2023
3.17
 1,161,100 3.38 3.38 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 3.48 3.52 3.41 15,500 9,500 0.0
08/02/2023
3.43
 413,100 3.43 3.45 3.33 34,000 10,700 0.1
07/02/2023
3.39
 983,000 3.46 3.58 3.36 15,700 0 0.1
06/02/2023
3.42
 582,500 3.39 3.42 3.32 0 17,300 -0.1
03/02/2023
3.38
 1,051,500 3.33 3.41 3.29 0 23,700 -0.1
02/02/2023
3.36
 976,400 3.36 3.48 3.31 25,000 2,300 0.1
01/02/2023
3.50
 1,698,300 3.66 3.71 3.45 0 38,200 -0.1
31/01/2023
3.64
 1,392,200 3.65 3.70 3.43 10,000 4,000 0.0
30/01/2023
3.62
 4,191,400 3.75 3.75 3.48 0 0 0.2
27/01/2023
3.51
 1,865,200 3.49 3.51 3.43 44,100 300 0.2
26/01/2023
3.86
 815,100 3.90 3.90 3.71 37,800 36,500 0.0
25/01/2023
3.86
 815,100 3.90 3.90 3.71 37,800 36,500 0.0
24/01/2023
3.86
 815,100 3.90 3.90 3.71 37,800 36,500 0.0
23/01/2023
3.86
 815,100 3.90 3.90 3.71 37,800 36,500 0.0
20/01/2023
3.86
 815,100 3.90 3.90 3.71 37,800 36,500 0.0
19/01/2023
3.29
 1,968,000 3.04 3.29 3.02 50,300 10,400 0.1
18/01/2023
3.08
 1,149,900 3.03 3.09 2.90 15,900 6,700 0.0
17/01/2023
2.98
 1,035,100 3 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 3.14 3.27 3.12 11,200 0 0.0
10/01/2023
3.12
 332,200 3.19 3.19 3.10 700 0 0.0
09/01/2023
3.17
 546,000 3.24 3.24 3.05 0 18,500 -0.1
06/01/2023
3.19
 532,200 3.15 3.25 3.12 0 25,800 -0.1
05/01/2023
3.19
 551,500 3.29 3.33 3.17 0 6,400 0.0
04/01/2023
3.30
 410,300 3.46 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
13/12/2022
3.71
 5,393,300 3.56 3.71 3.36 0 0 0.1
12/12/2022
3.56
 2,703,500 3.82 3.98 3.56 0 0 0.1
09/12/2022
3.82
 830,900 3.74 3.89 3.71 0 0 0.1
08/12/2022
3.74
 7,017,300 4.01 4.16 3.73 20,000 0 0.1
07/12/2022
4.01
 4,880,900 4.30 4.30 4.01 0 0 0.1
06/12/2022
4.30
 3,116,100 4.62 4.67 4.30 0 0 0.1
05/12/2022
4.62
 3,779,400 4.32 4.62 4.34 30,000 0 0.1
02/12/2022
4.32
 4,690,100 4.18 4.47 4.13 0 0 0.0
01/12/2022
4.18
 8,348,200 3.91 4.18 4.15 0 0 0.0
30/11/2022
3.91
 2,367,900 3.85 3.97 3.80 9,500 0 0.0
29/11/2022
3.85
 2,336,800 3.76 3.96 3.62 0 0 0.0
28/11/2022
3.76
 2,140,100 3.61 3.80 3.61 0 0 0.0
25/11/2022
3.61
 733,300 3.52 3.62 3.51 0 0 0.0
24/11/2022
3.52
 618,400 3.68 3.70 3.42 0 0 0.0
23/11/2022
3.68
 1,476,000 3.94 4 3.68 0 0 0.0
22/11/2022
3.94
 1,784,400 3.76 4.02 3.62 0 0 0.0
21/11/2022
3.76
 1,412,200 3.52 3.76 3.43 0 0 0.0
18/11/2022
3.52
 533,800 3.51 3.61 3.33 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc