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)
28/06/2022
6.57
 338,700 6.33 6.77 6.38 0 3,100 0.0
27/06/2022
6.33
 226,500 5.92 6.33 5.95 0 0 0.1
24/06/2022
5.92
 306,800 5.54 5.92 5.62 8,700 0 0.1
23/06/2022
5.54
 164,800 5.30 5.56 5.30 7,200 0 0.0
22/06/2022
5.30
 59,900 4.95 5.30 5.30 0 0 0.1
21/06/2022
4.95
 238,000 4.94 4.95 4.61 16,100 0 0.1
20/06/2022
4.94
 207,200 5.31 5.31 4.94 2,500 900 0.0
17/06/2022
5.31
 172,600 5.71 5.71 5.31 2,900 4,100 0.0
16/06/2022
5.71
 79,000 5.77 6.13 5.71 1,800 1,000 0.0
15/06/2022
5.77
 149,200 6.19 6.29 5.76 5,100 900 0.0
14/06/2022
6.19
 115,100 6.38 6.38 5.95 1,800 2,300 0.0
13/06/2022
6.38
 359,400 6.86 6.86 6.38 0 4,500 0.0
10/06/2022
6.86
 83,100 7.02 7.02 6.86 4,700 0 0.0
09/06/2022
7.02
 86,500 6.90 7.05 6.90 6,000 0 0.0
08/06/2022
6.90
 147,100 6.76 6.96 6.70 4,500 0 0.0
07/06/2022
6.76
 232,500 7.22 7.22 6.76 0 0 0
06/06/2022
7.22
 101,100 7.24 7.41 7.20 0 0 0
03/06/2022
7.24
 102,800 7.40 7.40 7.05 0 0 0
02/06/2022
7.40
 185,600 7.51 7.51 7.29 0 0 0
01/06/2022
7.51
 103,100 7.62 7.70 7.47 0 0 0
31/05/2022
7.62
 182,600 7.73 7.73 7.52 0 0 0
30/05/2022
7.73
 172,900 7.73 7.81 7.62 0 0 0
27/05/2022
7.73
 81,300 7.73 7.81 7.57 0 0 0
26/05/2022
7.73
 131,200 7.55 7.81 7.56 0 0 0
25/05/2022
7.55
 136,400 7.41 7.55 7.26 0 0 0
24/05/2022
7.41
 81,300 7.34 7.57 7.14 0 0 0
23/05/2022
7.34
 68,500 7.44 7.66 7.33 0 0 0
20/05/2022
7.44
 77,300 7.57 7.67 7.44 0 0 0
19/05/2022
7.57
 80,300 7.71 7.71 7.52 0 0 0
18/05/2022
7.71
 174,700 7.64 7.86 7.71 0 0 0
17/05/2022
7.64
 187,700 7.14 7.64 6.90 0 0 0
16/05/2022
7.14
 156,800 7.49 8 7.05 0 0 0
13/05/2022
7.49
 182,400 8.05 8.05 7.49 0 0 0
12/05/2022
8.05
 272,100 8.57 8.57 7.97 0 0 0
11/05/2022
8.57
 99,400 8.46 8.69 8.46 0 0 0
10/05/2022
8.46
 143,700 8.47 8.47 7.88 0 0 0
09/05/2022
8.47
 165,300 9.10 9.10 8.47 0 0 0
06/05/2022
9.10
 88,800 9.33 9.38 9.05 0 0 0
05/05/2022
9.33
 115,700 9.50 9.62 9.15 0 0 0
04/05/2022
9.50
 201,700 10.05 10.05 9.48 0 0 0
29/04/2022
10.05
 119,100 10 10.19 10 0 0 0
28/04/2022
10
 122,200 10 10.57 9.86 0 0 0
27/04/2022
10
 227,900 9.43 10.05 9.43 0 0 0
26/04/2022
9.43
 261,800 8.82 9.43 8.29 0 0 0
25/04/2022
8.82
 185,900 9.48 9.71 8.82 0 0 0
22/04/2022
9.48
 267,600 9.35 9.67 8.70 0 4,500 0.0
21/04/2022
9.35
 570,300 9.35 9.52 8.70 0 0 0
20/04/2022
9.35
 681,200 9.35 9.36 8.70 0 0 0
19/04/2022
9.35
 536,200 10.05 10.05 9.35 0 0 0
18/04/2022
10.05
 364,000 10.76 10.81 10.05 0 0 0
15/04/2022
10.76
 257,700 11.05 11.05 10.76 0 1,200 0.0
14/04/2022
11.05
 228,100 10.90 11.24 10.86 0 0 0
13/04/2022
10.90
 605,400 10.86 10.95 10.57 0 0 0
12/04/2022
10.86
 597,300 11.19 11.43 10.48 0 0 0
08/04/2022
11.19
 418,500 11.57 11.86 11.19 0 0 0
07/04/2022
11.57
 409,400 11.86 11.90 11.57 0 0 0
06/04/2022
11.86
 446,600 12.10 12.10 11.81 0 0 0
05/04/2022
12.10
 495,700 12.24 12.24 11.95 0 0 0
04/04/2022
12.24
 507,300 12.33 12.48 12.19 0 0 0
01/04/2022
12.33
 695,100 12.05 12.48 11.43 0 0 0
31/03/2022
12.05
 452,700 12.38 12.81 12 0 0 0
30/03/2022
12.38
 1,014,200 13.24 13.24 12.38 0 0 0
29/03/2022
13.24
 981,100 12.86 13.29 12.62 0 100 0.0
28/03/2022
12.86
 743,500 13.38 13.38 12.76 0 0 0
25/03/2022
13.38
 559,100 13.52 13.62 13.33 0 0 0
24/03/2022
13.52
 452,800 13.43 13.52 13.33 0 0 0
23/03/2022
13.43
 1,830,400 13.90 13.90 13.29 0 0 0
22/03/2022
13.90
 1,443,400 13.86 14.19 13.52 0 0 0
21/03/2022
13.86
 612,500 14 14 13.62 0 0 0
18/03/2022
14
 1,002,000 13.33 14.14 13.38 0 0 0
17/03/2022
13.33
 379,000 13.33 13.43 13.24 0 0 0
16/03/2022
13.33
 215,100 13.14 13.43 13.14 0 0 0
15/03/2022
13.14
 265,500 13.05 13.33 12.86 0 0 0
14/03/2022
13.05
 769,200 13.33 13.43 12.43 0 0 0
11/03/2022
13.33
 472,700 13.52 13.67 13.33 0 0 0
10/03/2022
13.52
 941,400 13.62 13.90 13.43 0 0 0
09/03/2022
13.62
 686,000 13.71 13.95 13.24 0 0 0
08/03/2022
13.71
 745,500 14.19 14.19 13.71 0 0 0
07/03/2022
14.19
 708,400 14 14.57 14 0 0 0
04/03/2022
14
 543,500 13.71 14 13.71 0 0 0
03/03/2022
13.71
 548,400 13.71 13.95 13.62 0 0 0
02/03/2022
13.71
 702,300 14.19 14.19 13.62 0 0 0
01/03/2022
14.19
 989,500 13.86 14.33 13.43 0 0 0
28/02/2022
13.86
 1,150,100 14.76 14.76 13.81 0 0 0
25/02/2022
14.76
 1,653,800 14.67 15.19 14.62 0 0 0
24/02/2022
14.67
 4,130,100 14.86 15.86 13.90 0 7,200 -0.1
23/02/2022
14.86
 3,810,800 13.90 14.86 13.90 0 0 0
22/02/2022
13.90
 1,064,400 13.90 13.90 13.33 0 0 0
21/02/2022
13.90
 1,355,300 13.76 14.19 13.33 0 0 0
18/02/2022
13.76
 1,050,000 13.76 14.29 13.29 0 0 0
17/02/2022
13.76
 1,381,700 13.76 13.86 13.33 0 0 0
16/02/2022
13.76
 1,266,900 13.76 14.05 13.33 0 0 0
15/02/2022
13.76
 1,536,100 13.52 14.29 13.14 0 0 0
14/02/2022
13.52
 1,591,400 13.33 13.71 13.05 0 0 0
11/02/2022
13.33
 520,100 13.52 13.81 13 0 0 0
10/02/2022
13.52
 770,700 13.52 13.81 13.05 0 0 0
09/02/2022
13.52
 731,900 12.90 13.57 12.48 0 0 0
08/02/2022
12.90
 1,200,500 12.71 13.14 12.67 0 0 0
07/02/2022
12.71
 488,200 12.52 12.86 12.38 0 0 0
28/01/2022
12.52
 487,800 12.38 12.67 11.90 0 0 0

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