CTCP Tập đoàn EverLand (evg)

3.58
-0.01
(-0.28%)
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
(2026-09-08) 		-0.71 -16.82% 9,219,600 -2,500 -0.2
3.51
4.22
3.59
2 tháng
(2026-08-10) 		-1.02 -22.52% 20,098,400 65,200 0.1
3.51
4.53
3.59
3 tháng
(2026-07-10) 		-1.64 -31.84% 32,382,900 187,000 0.6
3.51
5.15
3.59
6 tháng
(2026-04-13) 		-3.11 -46.97% 57,088,200 -598,600 -4.6
3.51
6.62
3.59
12 tháng
(2025-10-13) 		-5.19 -59.63% 171,731,100 -372,800 -5.1
3.51
9.45
3.59
24 tháng
(2024-10-18) 		-2.87 -44.99% 621,780,800 1,077,600 -11.1
3.51
11.19
3.59
36 tháng
(2023-10-24) 		-1.22 -25.85% 1,184,954,700 1,113,711 -13.3
3.51
11.19
3.59
60 tháng
(2021-11-03) 		-6.22 -63.93% 1,959,736,700 1,395,111 -17.5
2.95
17.62
3.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
7.24
 102,800 7.38 7.39 7.05 0 0 0
02/06/2022
7.40
 185,600 7.35 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 7.81 7.81 7.57 0 0 0
26/05/2022
7.73
 131,200 7.63 7.81 7.56 0 0 0
25/05/2022
7.55
 136,400 7.55 7.55 7.26 0 0 0
24/05/2022
7.41
 81,300 7.57 7.57 7.14 0 0 0
23/05/2022
7.34
 68,500 7.46 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 7.61 7.71 7.52 0 0 0
18/05/2022
7.71
 174,700 7.81 7.86 7.71 0 0 0
17/05/2022
7.64
 187,700 6.90 7.64 6.90 0 0 0
16/05/2022
7.14
 156,800 7.05 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 8.67 8.69 8.46 0 0 0
10/05/2022
8.46
 143,700 7.88 8.47 7.88 0 0 0
09/05/2022
8.47
 165,300 8.74 9.05 8.47 0 0 0
06/05/2022
9.10
 88,800 9.14 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 10.05 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 9.62 10.05 9.43 0 0 0
26/04/2022
9.43
 261,800 8.29 9.43 8.29 0 0 0
25/04/2022
8.82
 185,900 9.50 9.71 8.82 0 0 0
22/04/2022
9.48
 267,600 9.57 9.67 8.70 0 4,500 0.0
21/04/2022
9.35
 570,300 8.71 9.52 8.70 0 0 0
20/04/2022
9.35
 681,200 8.70 9.36 8.70 0 0 0
19/04/2022
9.35
 536,200 9.62 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 11.24 11.24 10.86 0 0 0
13/04/2022
10.90
 605,400 10.57 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 11.86 11.86 11.19 0 0 0
07/04/2022
11.57
 409,400 11.67 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 12.05 12.24 11.95 0 0 0
04/04/2022
12.24
 507,300 12.38 12.48 12.19 0 0 0
01/04/2022
12.33
 695,100 12 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 12.86 13.24 12.38 0 0 0
29/03/2022
13.24
 981,100 12.76 13.29 12.62 0 100 0.0
28/03/2022
12.86
 743,500 13.10 13.29 12.76 0 0 0
25/03/2022
13.38
 559,100 13.43 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 13.52 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 13.19 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 13.33 13.67 13.33 0 0 0
10/03/2022
13.52
 941,400 13.57 13.90 13.43 0 0 0
09/03/2022
13.62
 686,000 13.95 13.95 13.24 0 0 0
08/03/2022
13.71
 745,500 14 14.19 13.71 0 0 0
07/03/2022
14.19
 708,400 14.10 14.57 14 0 0 0
04/03/2022
14
 543,500 13.81 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 14.67 14.67 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 15.52 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 13.29 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 13.14 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 13.29 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 12.67 13.14 12.67 0 0 0
07/02/2022
12.71
 488,200 12.57 12.86 12.38 0 0 0
28/01/2022
12.52
 487,800 11.90 12.67 11.90 0 0 0
27/01/2022
12.38
 454,300 12.67 13.29 12.29 0 0 0
26/01/2022
13.14
 253,900 13.52 13.52 12.62 0 0 0
25/01/2022
13.52
 629,400 13.71 13.71 12.76 0 0 0
24/01/2022
13.71
 324,800 13.71 13.81 12.52 0 0 0
21/01/2022
13.43
 588,400 13.48 14.29 13.43 0 0 0
20/01/2022
13.29
 782,300 12.57 13.43 12 0 15,000 -0.2
19/01/2022
12.05
 900,600 11.29 12.57 11.24 0 20,000 -0.2
18/01/2022
12.05
 213,000 12.10 12.48 12.05 0 0 0
17/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
17/01/2022
12.90
 407,300 14.33 14.33 12.52 0 0 0
14/01/2022
13.43
 747,600 13.43 14.21 13.43 0 0 0
13/01/2022
14.42
 2,117,800 15.49 15.77 14.42 0 0 0
12/01/2022
15.49
 1,667,400 16.34 16.41 15.49 0 0 0
11/01/2022
16.62
 374,000 17.62 17.62 16.62 0 0 0
10/01/2022
17.62
 989,000 17.05 17.83 16.34 0 0 0
07/01/2022
17.26
 726,400 17.69 17.69 17.12 0 0 0
06/01/2022
17.62
 960,300 17.19 17.83 16.94 0 0 0
05/01/2022
17.05
 1,767,400 16.55 17.69 15.49 0 2,800 -0.1

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