CTCP Tập đoàn EverLand (evg)

3.62
0.03
(0.84%)
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)
04/01/2022
16.55
 2,498,200 15.27 16.69 15.13 0 15,000 -0.4
31/12/2021
15.63
 634,500 14.92 15.63 14.92 0 0 0
30/12/2021
15.49
 906,800 15.63 15.70 14.99 0 0 0
29/12/2021
15.34
 2,381,800 14.42 15.34 13.99 0 15,000 -0.3
28/12/2021
14.35
 521,600 14.74 15.17 13.85 0 0 0
27/12/2021
14.24
 481,800 14.21 15.20 14.21 0 0 0
24/12/2021
15.13
 1,043,600 14.21 15.84 13.89 0 0 0
23/12/2021
14.92
 665,100 14.24 14.99 13.71 0 0 0
22/12/2021
14.70
 1,361,100 14.24 14.92 14.24 0 35,000 -0.7
21/12/2021
13.96
 2,881,100 13.00 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 12.22 12.96 11.93 0 0 0
14/12/2021
12.50
 1,319,100 12.79 12.79 12.15 0 0 0
13/12/2021
12.75
 1,633,600 12.01 12.79 12.01 0 0 0
10/12/2021
12.15
 731,500 11.72 12.36 11.72 0 0 0
09/12/2021
12.36
 746,400 11.86 12.36 11.65 0 0 0
08/12/2021
11.93
 1,139,900 12.01 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 12.22 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 13.78 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 12.50 12.50 11.72 0 0 0
29/11/2021
12.08
 593,800 11.33 12.15 11.33 0 0 0
26/11/2021
12.08
 568,900 12.86 13.18 11.93 0 0 0
25/11/2021
12.79
 1,025,800 12.50 13.07 11.86 0 0 0
24/11/2021
12.64
 3,579,800 11.51 13.18 11.51 0 0 0
23/11/2021
12.36
 45,900 12.36 12.36 12.36 0 0 0
22/11/2021
13.28
 555,100 13.36 14.17 13.28 0 0 0
19/11/2021
14.28
 2,193,500 14.28 14.28 12.43 0 20,000 -0.4
18/11/2021
13.36
 582,700 13.21 13.36 12.79 0 20,000 -0.4
17/11/2021
12.50
 1,286,900 12.08 12.50 11.37 0 20,000 -0.4
16/11/2021
11.69
 1,685,100 11.69 11.69 11.12 0 20,000 -0.3
15/11/2021
10.94
 1,188,900 10.73 10.94 10.30 0 0 0
12/11/2021
10.23
 279,700 10.58 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 9.31 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 9.95 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 10.87 10.87 9.70 0 0 0
02/11/2021
10.41
 1,469,700 9.66 10.41 9.66 0 20,000 -0.3
01/11/2021
9.73
 800,300 10.05 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 9.48 9.73 9.23 0 0 0
27/10/2021
9.45
 868,800 9.06 9.52 9.06 0 0 0
26/10/2021
9.16
 369,400 9.20 9.20 8.95 0 0 0
25/10/2021
9.09
 696,500 9.31 9.31 9.02 0 0 0
22/10/2021
9.20
 1,320,200 9.34 9.34 9.02 0 0 0
21/10/2021
9.38
 906,100 9.52 9.63 9.20 0 0 0
20/10/2021
9.16
 1,025,300 8.67 9.16 8.67 0 0 0
19/10/2021
8.60
 651,100 8.52 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 8.63 8.77 8.49 0 0 0
14/10/2021
8.77
 994,800 8.52 8.77 8.45 0 0 0
13/10/2021
8.38
 564,500 8.31 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 8.70 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 8.77 9.16 8.38 0 0 0
05/10/2021
8.84
 850,900 8.81 9.23 8.77 0 0 0
04/10/2021
9.34
 602,300 9.84 9.84 9.13 0 0 0
01/10/2021
9.20
 1,329,900 8.70 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 7.89 8.10 7.89 0 0 0
28/09/2021
8.10
 667,200 8.06 8.17 7.78 0 0 0
27/09/2021
8.10
 264,600 7.89 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 8.31 8.74 8.28 0 0 0
17/09/2021
8.17
 273,200 7.85 8.24 7.78 0 0 0
16/09/2021
7.96
 245,200 8.17 8.17 7.74 0 0 0
15/09/2021
8.03
 587,600 7.74 8.13 7.57 0 0 0
14/09/2021
7.96
 473,200 8.24 8.38 7.96 0 0 0
13/09/2021
8.17
 624,300 8.13 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 7.42 7.42 7.25 0 0 0
08/09/2021
7.39
 252,500 7.25 7.39 7.17 0 0 0
07/09/2021
7.25
 643,800 7.53 7.53 7.21 0 0 0
06/09/2021
7.42
 368,400 7.42 7.49 7.35 0 0 0
01/09/2021
7.28
 323,300 7.21 7.32 7.10 0 0 0
31/08/2021
7.25
 803,800 7.03 7.46 6.89 0 0 0
30/08/2021
7.03
 156,300 6.82 7.03 6.75 0 0 0
27/08/2021
6.68
 512,900 6.58 6.68 6.54 0 0 0
26/08/2021
6.55
 124,000 6.66 6.80 6.55 0 0 0
25/08/2021
6.66
 374,800 6.53 6.68 6.53 0 0 0
24/08/2021
6.56
 1,127,400 6.54 6.88 6.54 0 0 0
23/08/2021
6.68
 1,063,800 6.75 7.03 6.68 0 0 0
20/08/2021
6.89
 1,006,100 7.39 7.39 6.89 0 0 0
19/08/2021
7.17
 709,100 7.39 7.39 7.14 0 0 0
18/08/2021
7.39
 888,500 7.39 7.46 7.28 0 0 0
17/08/2021
7.42
 664,700 7.46 7.67 7.32 0 0 0
16/08/2021
7.46
 1,061,000 7.21 7.49 7.14 0 0 0
13/08/2021
7.17
 908,800 7.21 7.25 7.10 0 0 0

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