CTCP Chứng khoán Everest (evs)

5.40
0.40
(8%)
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) 		-0.30 -5.66% 4,955,400 0 0.0
4.70
5.80
5.40
2 tháng
(2026-07-20) 		-1.20 -19.35% 13,487,900 1,085,200 6.6
4.70
6.20
5.40
3 tháng
(2026-06-22) 		0.20 4.17% 19,819,000 1,123,300 6.8
4.70
6.40
5.40
6 tháng
(2026-03-23) 		0.10 2.04% 28,370,800 1,109,100 6.7
4.50
6.40
5.40
12 tháng
(2025-09-23) 		-2.20 -30.56% 50,370,600 980,600 5.8
4.50
7.40
5.40
24 tháng
(2024-09-30) 		-1.60 -24.24% 131,795,263 492,000 3.5
4.50
9
5.40
36 tháng
(2023-10-04) 		-3.70 -42.53% 202,684,313 960,745 7.0
4.50
14.20
5.40
60 tháng
(2021-10-14) 		-16.25 -76.47% 321,637,530 861,060 6.6
2.94
27.06
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 6.31 6.50 6.06 0 0 0
05/04/2023
6.25
 295,214 6.19 6.31 6.13 0 13 0.0
04/04/2023
6.13
 444,710 6 6.19 5.88 74,000 10 0.7
03/04/2023
5.94
 178,200 5.75 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 5.56 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 5.38 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 5.31 5.44 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 5.50 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 5.56 5.56 5.50 0 0 0
15/03/2023
5.63
 48,400 5.44 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 5.38 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 5.56 5.69 5.56 0 0 0
08/03/2023
5.63
 18,300 5.50 5.63 5.44 0 0 0
07/03/2023
5.63
 12,800 5.63 5.63 5.50 0 0 0
06/03/2023
5.50
 40,700 5.50 5.69 5.50 0 0 0
03/03/2023
5.63
 19,100 5.69 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 5.50 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 6 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 6.38 6.38 6.13 2,000 0 0.0
20/02/2023
6.13
 78,800 5.88 6.38 5.81 0 0 0
17/02/2023
5.81
 48,070 6.06 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 6.13 6.25 5.50 500 2,400 0.0
13/02/2023
6.06
 134,600 6.50 6.63 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 6.88 6.94 6.69 0 0 0
08/02/2023
6.81
 66,000 7.06 7.06 6.69 0 0 0
07/02/2023
6.88
 87,605 7.19 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 7.69 7.69 7.06 0 0 0
02/02/2023
7.56
 77,900 7.63 7.69 7.25 0 0 0
01/02/2023
7.38
 364,395 7.25 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 7.13 7.25 7 0 0 0
26/01/2023
2.94
 241,700 3 3 2.94 0 0 0
25/01/2023
2.94
 241,700 3 3 2.94 0 0 0
24/01/2023
2.94
 241,700 3 3 2.94 0 0 0
23/01/2023
2.94
 241,700 3 3 2.94 0 0 0
20/01/2023
2.94
 241,700 3 3 2.94 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 7.06 7.06 6.81 0 0 0
17/01/2023
6.94
 53,200 6.94 6.94 6.81 0 0 0
16/01/2023
6.81
 38,400 6.81 6.88 6.69 0 0 0
13/01/2023
6.88
 55,100 6.75 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 7.19 7.19 6.81 0 0 0
10/01/2023
6.94
 77,900 6.88 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 7.44 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 7.69 7.69 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
14/12/2022
7.19
 97,200 7.19 7.50 7 0 0 0
13/12/2022
7.19
 60,300 7.19 7.19 6.75 0 0 0
12/12/2022
7.19
 157,100 7.38 7.56 6.81 0 0 0
09/12/2022
7.38
 78,100 7.75 7.88 7.38 0 0 0
08/12/2022
7.75
 205,600 7.56 8.13 7.50 0 0 0
07/12/2022
7.56
 186,500 8.13 8.19 7.31 0 0 0
06/12/2022
8.13
 233,000 8.69 8.69 8.13 0 0 0
05/12/2022
8.69
 279,343 8.13 8.81 8.13 0 0 0
02/12/2022
8.13
 155,100 8.31 8.38 7.94 0 0 0
01/12/2022
8.31
 248,719 8 8.38 8 0 0 0
30/11/2022
8
 205,863 8.44 8.63 7.69 0 1,000 0.0
29/11/2022
8.44
 367,600 7.88 8.44 7.69 0 800 0.0
28/11/2022
7.88
 267,450 7.38 7.88 7.25 0 200 0.0
25/11/2022
7.38
 112,328 7.13 7.38 6.88 0 0 0
24/11/2022
7.13
 63,567 7.50 7.50 7 0 0 0
23/11/2022
7.50
 112,300 7.38 7.50 6.94 0 300 0.0
22/11/2022
7.38
 123,400 7.38 7.38 7.06 6,700 6,700 0
21/11/2022
7.38
 85,100 7.44 7.50 6.88 0 0 0
18/11/2022
7.44
 170,200 6.81 7.44 6.44 0 0 0

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