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)
27/01/2022
12.38
 454,300 13.14 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 13.43 13.81 12.52 0 0 0
21/01/2022
13.43
 588,400 13.29 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
12.57
 932,600 12.05 12.57 11.24 0 20,000 -0.2
18/01/2022
12.05
 213,000 13.57 13.57 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
13.57
 273,300 13.43 14.33 13.33 0 0 0
14/01/2022
13.43
 747,600 14.42 14.42 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 16.62 16.62 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 17.26 17.83 16.34 0 0 0
07/01/2022
17.26
 726,400 17.62 17.69 17.12 0 0 0
06/01/2022
17.62
 960,300 17.05 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
04/01/2022
16.55
 2,498,200 15.63 16.69 15.13 0 15,000 -0.4
31/12/2021
15.63
 634,500 15.49 15.63 14.92 0 0 0
30/12/2021
15.49
 906,800 15.34 15.70 14.99 0 0 0
29/12/2021
15.34
 2,381,800 14.35 15.34 13.99 0 15,000 -0.3
28/12/2021
14.35
 521,600 14.24 15.17 13.85 0 0 0
27/12/2021
14.24
 481,800 15.13 15.20 14.21 0 0 0
24/12/2021
15.13
 1,043,600 14.92 15.84 13.89 0 0 0
23/12/2021
14.92
 665,100 14.70 14.99 13.71 0 0 0
22/12/2021
14.70
 1,361,100 13.96 14.92 14.24 0 35,000 -0.7
21/12/2021
13.96
 2,881,100 13.07 13.96 12.29 0 11,800 -0.2
20/12/2021
13.07
 368,600 13.07 13.57 12.61 0 0 0
17/12/2021
13.07
 868,700 13.07 13.28 12.79 0 0 0
16/12/2021
13.07
 1,243,800 12.68 13.36 12.15 0 0 0
15/12/2021
12.68
 1,434,800 12.50 12.96 11.93 0 0 0
14/12/2021
12.50
 1,319,100 12.75 12.79 12.15 0 0 0
13/12/2021
12.75
 1,633,600 12.15 12.79 12.01 0 0 0
10/12/2021
12.15
 731,500 12.36 12.36 11.72 0 0 0
09/12/2021
12.36
 746,400 11.93 12.36 11.65 0 0 0
08/12/2021
11.93
 1,139,900 11.83 12.01 11.51 0 0 0
07/12/2021
11.83
 756,000 11.72 12.22 11.08 0 0 0
06/12/2021
11.72
 754,100 12.15 12.50 11.33 0 200 0.0
03/12/2021
12.15
 1,245,400 12.86 12.93 11.97 0 0 0
02/12/2021
12.86
 787,500 12.89 13.78 12.43 0 8,200 -0.2
01/12/2021
12.89
 1,187,000 12.08 12.89 12.01 0 20,000 -0.4
30/11/2021
12.08
 870,800 12.08 12.50 11.72 0 0 0
29/11/2021
12.08
 593,800 12.08 12.15 11.33 0 0 0
26/11/2021
12.08
 568,900 12.79 13.18 11.93 0 0 0
25/11/2021
12.79
 1,025,800 12.64 13.07 11.86 0 0 0
24/11/2021
12.64
 3,579,800 12.36 13.18 11.51 0 0 0
23/11/2021
12.36
 45,900 13.28 13.28 12.36 0 0 0
22/11/2021
13.28
 555,100 14.28 14.28 13.28 0 0 0
19/11/2021
14.28
 2,193,500 13.36 14.28 12.43 0 20,000 -0.4
18/11/2021
13.36
 582,700 12.50 13.36 12.79 0 20,000 -0.4
17/11/2021
12.50
 1,286,900 11.69 12.50 11.37 0 20,000 -0.4
16/11/2021
11.69
 1,685,100 10.94 11.69 11.12 0 20,000 -0.3
15/11/2021
10.94
 1,188,900 10.23 10.94 10.30 0 0 0
12/11/2021
10.23
 279,700 10.23 10.73 10.02 0 0 0
11/11/2021
10.23
 712,800 9.59 10.23 9.59 0 0 0
10/11/2021
9.59
 598,200 9.70 9.87 9.45 0 0 0
09/11/2021
9.70
 632,700 9.77 9.77 9.31 0 0 0
08/11/2021
9.77
 783,700 9.45 9.80 9.13 0 0 0
05/11/2021
9.45
 881,700 9.80 9.95 9.13 0 0 0
04/11/2021
9.80
 660,000 9.73 10.02 9.52 0 0 0
03/11/2021
9.73
 1,099,400 10.41 10.87 9.70 0 0 0
02/11/2021
10.41
 1,469,700 9.73 10.41 9.66 0 20,000 -0.3
01/11/2021
9.73
 800,300 9.98 10.44 9.73 0 0 0
29/10/2021
9.98
 1,264,300 9.34 9.98 9.31 0 0 0
28/10/2021
9.34
 572,100 9.45 9.73 9.23 0 0 0
27/10/2021
9.45
 868,800 9.16 9.52 9.06 0 0 0
26/10/2021
9.16
 369,400 9.09 9.20 8.95 0 0 0
25/10/2021
9.09
 696,500 9.20 9.31 9.02 0 0 0
22/10/2021
9.20
 1,320,200 9.38 9.38 9.02 0 0 0
21/10/2021
9.38
 906,100 9.16 9.63 9.20 0 0 0
20/10/2021
9.16
 1,025,300 8.60 9.16 8.67 0 0 0
19/10/2021
8.60
 651,100 8.60 8.70 8.42 0 0 0
18/10/2021
8.60
 446,200 8.52 8.74 8.42 0 0 0
15/10/2021
8.52
 547,200 8.77 8.77 8.49 0 0 0
14/10/2021
8.77
 994,800 8.38 8.77 8.45 0 0 0
13/10/2021
8.38
 564,500 8.38 8.45 8.28 0 0 0
12/10/2021
8.38
 594,000 8.52 8.74 8.38 0 0 0
11/10/2021
8.52
 831,800 8.77 8.84 8.45 0 0 0
08/10/2021
8.77
 466,300 8.77 8.95 8.77 0 0 0
07/10/2021
8.77
 812,400 8.95 8.95 8.67 0 0 0
06/10/2021
8.95
 591,600 8.84 9.16 8.38 0 0 0
05/10/2021
8.84
 850,900 9.34 9.34 8.77 0 0 0
04/10/2021
9.34
 602,300 9.20 9.84 9.13 0 0 0
01/10/2021
9.20
 1,329,900 8.63 9.23 8.67 0 0 0
30/09/2021
8.63
 1,160,900 8.10 8.63 8.10 0 0 0
29/09/2021
8.10
 775,300 8.10 8.10 7.89 0 0 0
28/09/2021
8.10
 667,200 8.10 8.17 7.78 0 0 0
27/09/2021
8.10
 264,600 8.13 8.28 7.74 0 0 0
24/09/2021
8.13
 266,500 8.38 8.38 7.92 0 0 0
23/09/2021
8.38
 434,700 8.81 8.92 8.38 0 0 0
22/09/2021
8.81
 400,000 8.60 8.88 8.31 0 0 0
21/09/2021
8.60
 205,100 8.74 8.74 8.31 0 0 0
20/09/2021
8.74
 783,200 8.17 8.74 8.28 0 0 0
17/09/2021
8.17
 273,200 7.96 8.24 7.78 0 0 0
16/09/2021
7.96
 245,200 8.03 8.17 7.74 0 0 0
15/09/2021
8.03
 587,600 7.96 8.13 7.57 0 0 0
14/09/2021
7.96
 473,200 8.17 8.38 7.96 0 0 0
13/09/2021
8.17
 624,300 7.81 8.24 7.81 0 0 0
10/09/2021
7.81
 922,800 7.32 7.81 7.32 0 0 0
09/09/2021
7.32
 174,300 7.39 7.42 7.25 0 0 0

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