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)
27/01/2022
23.94
 955,600 23.94 24 23.13 0 2,900 -0.1
26/01/2022
23.94
 819,000 23.94 24.13 23.94 3,200 0 0.1
25/01/2022
23.94
 914,100 23.75 24.31 21.88 26,200 0 1.0
24/01/2022
23.75
 780,700 24.38 24.88 23.44 1,900 0 0.1
21/01/2022
24.38
 35,300 24.31 24.94 24.38 20,000 0 0.8
20/01/2022
24.31
 126,400 23.75 25 23.19 41,000 0 1.6
19/01/2022
23.75
 16,100 24.31 24.31 22.88 0 0 0
18/01/2022
24.31
 68,700 24.38 24.88 22.69 0 0 0
17/01/2022
24.38
 395,200 24.44 25.31 23.31 0 0 0
14/01/2022
24.44
 114,400 24.69 24.69 24.19 0 0 0
13/01/2022
24.69
 358,300 24.75 25.63 24.44 0 0 0
12/01/2022
24.75
 144,800 24.38 25.63 24.38 0 0 0
11/01/2022
24.38
 92,900 24.63 25.94 24.38 0 0 0
10/01/2022
24.63
 322,200 25.19 25.63 24.56 0 0 0
07/01/2022
25.19
 383,120 25.31 25.88 25.19 0 0 0
06/01/2022
25.31
 219,919 25.31 26.25 25.19 0 500 0.0
05/01/2022
25.31
 354,200 25.63 25.63 25.13 0 700 0.0
04/01/2022
25.63
 372,700 26.56 26.56 25.13 0 400 0.0
31/12/2021
26.56
 99,500 26.13 26.56 25.63 0 0 0
30/12/2021
26.13
 422,400 25.50 26.44 25.31 0 0 0
29/12/2021
25.50
 376,219 24.94 26.19 24.38 0 0 0
28/12/2021
24.94
 151,104 25.13 25.31 24.06 0 0 0
27/12/2021
25.13
 481,600 25.56 25.69 24.50 0 0 0
24/12/2021
25.56
 334,206 25 25.88 25 0 0 0
23/12/2021
25
 79,406 26.25 26.38 24.38 0 0 0
22/12/2021
26.25
 240,717 25.75 26.25 25.06 0 0 0
21/12/2021
25.75
 140,200 25.94 26.25 25.63 1,500 1,000 0.0
20/12/2021
25.94
 179,816 25.75 26.88 25.75 0 1,100 0.0
17/12/2021
25.75
 557,300 23.44 25.75 23.75 0 0 0
16/12/2021
23.44
 94,400 23.81 23.81 23.44 0 0 0
15/12/2021
23.81
 204,700 24.25 24.50 23.44 0 0 0
14/12/2021
24.25
 179,800 24.06 24.38 24.06 0 0 0
13/12/2021
24.06
 144,900 23.13 24.13 22.50 0 0 0
10/12/2021
23.13
 56,500 23 23.38 23 700 0 0.0
09/12/2021
23
 39,300 23.13 23.13 22.56 0 0 0
08/12/2021
23.13
 57,700 23.13 23.75 23.13 0 0 0
07/12/2021
23.13
 76,000 22.69 23.13 22.50 1,600 0 0.1
06/12/2021
22.69
 189,604 22.81 22.81 21.88 100 100 0
03/12/2021
22.81
 447,319 24.75 24.75 22.81 0 600 0.0
02/12/2021
24.75
 352,600 25.56 25.63 24.75 0 0 0
01/12/2021
25.56
 221,800 26.50 26.50 25.13 0 300 0.0
30/11/2021
26.50
 235,300 27.06 27.81 25.63 0 0 0
29/11/2021
27.06
 246,823 26.31 28.13 25.31 3,300 0 0.1
26/11/2021
26.31
 804,500 25.13 26.56 24.94 6,000 0 0.3
25/11/2021
25.13
 227,300 25.13 25.81 24.75 100 0 0.0
24/11/2021
25.13
 259,000 25.13 26.25 24.63 0 0 0
23/11/2021
25.13
 318,300 25.19 25.19 23.50 1,400 0 0.1
22/11/2021
25.19
 196,700 25 25.88 24.38 0 1,500 -0.1
19/11/2021
25
 381,600 26.56 27.13 24.38 0 0 0
18/11/2021
26.56
 742,813 25.06 26.81 24.81 0 0 0
17/11/2021
25.06
 229,200 25 25.44 24.81 1,500 0 0.1
16/11/2021
25
 336,901 25.38 25.88 24.69 200 0 0.0
15/11/2021
25.38
 420,100 24.88 25.63 24.88 0 0 0
12/11/2021
24.88
 313,900 25 25.94 24.38 0 1,500 -0.1
11/11/2021
25
 416,692 25.25 25.94 24.38 300 7,900 -0.3
10/11/2021
25.25
 150,100 26 26 25 200 0 0.0
09/11/2021
26
 306,400 26.31 26.31 25.38 0 0 0
08/11/2021
26.31
 363,800 26.25 27.13 25.63 1,900 400 0.1
05/11/2021
26.25
 210,520 25.94 26.50 24.94 0 0 0
04/11/2021
25.94
 358,700 25.94 27.50 25.63 1,500 0 0.1
03/11/2021
25.94
 589,100 24.81 25.94 24.56 0 100 0.0
02/11/2021
24.81
 1,018,840 23.75 25 23.63 0 0 0
01/11/2021
23.75
 765,902 23.75 24.31 23.56 0 0 0
29/10/2021
23.75
 523,304 23.81 23.88 22.50 0 0 0
28/10/2021
23.81
 668,600 23.75 23.88 23.69 0 0 0
27/10/2021
23.75
 360,200 23.13 23.88 23.19 1,900 28,100 -1.0
26/10/2021
23.13
 185,800 22.50 23.25 20.94 100 26,500 -0.9
25/10/2021
22.50
 267,700 23.63 23.69 22.06 0 2,000 -0.1
22/10/2021
23.63
 280,300 23.81 23.81 23.19 0 20,000 -0.8
21/10/2021
23.81
 629,794 22.81 25 22.13 0 21,000 -0.8
20/10/2021
22.81
 366,400 23.31 23.31 22 0 0 0
19/10/2021
23.31
 368,924 22.69 23.44 22 0 0 0
18/10/2021
22.69
 343,400 22.06 22.69 21.81 0 1,500 -0.1
15/10/2021
22.06
 420,400 21.25 22.13 21.56 0 800 0.0
14/10/2021
21.25
 141,500 21.19 21.56 21.19 0 0 0
13/10/2021
21.19
 95,600 21.31 21.81 21.19 0 100 0.0
12/10/2021
21.31
 216,700 21.31 22.50 21.19 0 0 0
11/10/2021
21.31
 251,200 19.81 21.38 19.88 0 0 0
08/10/2021
19.81
 92,300 19.50 19.81 19.25 0 0 0
07/10/2021
19.50
 71,300 19.56 19.63 19.31 0 1,000 0.0
06/10/2021
19.56
 143,800 19.44 19.69 19 0 0 0
05/10/2021
19.44
 187,102 18.69 20 18.44 200 0 0.0
04/10/2021
18.69
 201,718 19.38 19.38 18.06 0 200 0.0
01/10/2021
19.38
 105,789 20 20 19.38 0 0 0
30/09/2021
20
 130,300 19.25 20.44 19.31 0 0 0
29/09/2021
19.25
 376,901 19.38 19.63 17.50 300 0 0.0
28/09/2021
19.38
 143,718 20 20 18.06 0 0 0
27/09/2021
20
 106,400 20.13 20.38 20 0 0 0
24/09/2021
20.13
 198,300 20.13 20.19 19.94 300 0 0.0
23/09/2021
20.13
 412,206 20.31 21.56 19.44 0 0 0
22/09/2021
20.31
 308,600 20.63 20.81 19.88 2,300 0 0.1
21/09/2021
20.63
 190,412 21.56 21.56 20.44 800 0 0.0
20/09/2021
21.56
 177,700 22.31 22.44 21.56 0 0 0
17/09/2021
22.31
 342,700 22.31 22.50 22 0 0 0
16/09/2021
22.31
 268,100 22.13 22.63 21.69 0 0 0
15/09/2021
22.13
 159,800 22 22.50 21.63 0 0 0
14/09/2021
22
 245,411 22.50 22.50 21.88 1,900 0 0.1
13/09/2021
22.50
 340,200 22.88 22.94 22.38 1,000 0 0.0
10/09/2021
22.88
 218,503 23.13 23.38 22.81 200 1,000 0.0
09/09/2021
23.13
 329,706 22.50 23.13 22.44 1,500 0 0.1

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