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)
08/09/2021
22.50
 320,650 22.50 22.88 22.44 0 400 0.0
07/09/2021
22.50
 528,401 23.13 23.63 22.38 3,000 1,300 0.1
06/09/2021
23.13
 360,400 22.25 23.25 22.13 0 5,300 -0.2
01/09/2021
22.25
 371,700 21.56 22.81 21.19 1,500 0 0.1
31/08/2021
21.56
 465,606 22 22.19 21.25 0 6,000 -0.2
30/08/2021
22
 481,211 22.69 22.75 21.88 400 0 0.0
27/08/2021
22.69
 360,000 22.50 22.81 21.38 0 0 0
26/08/2021
22.50
 633,347 22.06 22.81 21.81 15,100 0 0.5
25/08/2021
22.06
 630,400 21.31 22.06 19.69 49,200 2,300 1.6
24/08/2021
21.31
 598,901 22.81 23.75 20.94 2,800 9,000 -0.2
23/08/2021
22.81
 625,099 20.75 22.81 20.75 26,000 0 0.9
20/08/2021
20.75
 426,500 19.38 21.13 19.38 18,100 0 0.6
19/08/2021
19.38
 852,900 19.75 19.88 18.13 50,300 400 1.5
18/08/2021
19.75
 474,700 18 19.75 18.13 100 0 0.0
17/08/2021
18
 564,100 16.38 18 16.88 0 7,400 -0.2
16/08/2021
16.38
 675,100 14.94 16.38 14.81 5,000 300 0.1
13/08/2021
14.94
 346,100 16.31 16.88 14.88 1,500 21,000 -0.5
12/08/2021
16.31
 140,800 17.50 17.81 16.31 0 0 0
11/08/2021
17.50
 319,400 16.88 18.50 16.13 1,900 2,600 0.0
10/08/2021
16.88
 582,810 18.75 19.81 16.88 19,400 0 0.6
09/08/2021
18.75
 286,300 19.50 19.56 18.63 300 0 0.0
06/08/2021
19.50
 293,100 19.75 19.81 19.38 0 0 0
05/08/2021
19.75
 342,400 20 20.44 19.56 0 0 0
04/08/2021
20
 209,900 20 20.13 19.75 0 0 0
03/08/2021
20
 303,300 20 20 19.75 0 500 0.0
02/08/2021
20
 185,500 19.94 20.13 19.63 0 0 0
30/07/2021
19.94
 243,800 20 20.31 19.56 0 16,400 -0.5
29/07/2021
20
 315,500 19.69 20 19.38 0 0 0
28/07/2021
19.69
 295,700 19.75 19.75 18.06 0 900 0.0
27/07/2021
19.75
 170,500 20 20 19.38 9,500 2,000 0.2
26/07/2021
20
 242,400 19.88 20 19.19 0 100 0.0
23/07/2021
19.88
 319,600 20 20 19.38 8,300 100 0.3
22/07/2021
20
 215,100 20 20 19.25 0 100 0.0
21/07/2021
20
 128,800 20.13 20.31 19.25 0 600 0.0
20/07/2021
20.13
 62,200 19.06 20.31 19.06 0 200 0.0
19/07/2021
19.06
 136,600 20.56 20.94 19.06 0 3,800 -0.1
16/07/2021
20.56
 273,700 20.50 20.69 19.38 200 6,000 -0.2
15/07/2021
20.50
 169,200 20.44 20.56 20.25 0 0 0
14/07/2021
20.44
 172,900 20.44 20.81 18.81 0 300 0.0
13/07/2021
20.44
 257,200 18.63 20.44 20 20,000 6,100 0.5
12/07/2021
18.63
 71,700 20.69 20.69 18.63 0 0 0
09/07/2021
20.69
 249,100 20.63 20.81 20.13 0 0 0
08/07/2021
20.63
 452,700 20.75 21.88 19.06 7,100 0 0.2
07/07/2021
20.75
 228,100 20.50 21.25 19.06 0 0 0
06/07/2021
20.50
 341,100 21.38 21.38 20.50 100 200 0.0
05/07/2021
21.38
 345,400 21.94 22.06 20.69 2,000 300 0.1
02/07/2021
21.94
 432,700 20.75 22.31 20.06 100 2,600 -0.1
01/07/2021
20.75
 334,500 20.75 20.94 20.19 200 0 0.0
30/06/2021
20.75
 368,900 21.31 21.31 19.44 200 10,500 -0.3
29/06/2021
21.31
 696,410 21.13 21.38 19.31 1,000 0 0.0
28/06/2021
21.13
 539,000 21.63 21.63 19.50 100 0 0.0
25/06/2021
21.63
 515,606 19.69 21.63 18.75 15,200 0 0.5
24/06/2021
19.69
 1,026,800 17.94 19.69 17.75 3,700 100 0.1
23/06/2021
17.94
 841,700 17.38 17.94 16.75 0 0 0
22/06/2021
17.38
 407,800 16.63 17.38 16.63 0 600 0.0
21/06/2021
16.63
 423,200 16.81 16.81 16.44 0 0 0
18/06/2021
16.81
 313,700 16.81 16.88 16.44 0 0 0
17/06/2021
16.81
 294,700 16.38 17.50 16.38 700 0 0.0
16/06/2021
16.38
 353,506 16.88 16.88 16 0 0 0
15/06/2021
16.88
 285,800 16.94 16.94 16.31 0 0 0
14/06/2021
16.94
 389,600 16.69 17 16.44 0 0 0
11/06/2021
16.69
 375,100 16.50 16.81 16.13 0 0 0
10/06/2021
16.50
 298,800 16.31 16.75 15.94 0 0 0
09/06/2021
16.31
 400,000 15.69 16.31 15 0 0 0
08/06/2021
15.69
 429,200 15.94 15.94 14.75 0 0 0
07/06/2021
15.94
 419,000 16.25 16.38 15.19 0 0 0
04/06/2021
16.25
 430,200 15.81 16.44 15.81 0 0 0
03/06/2021
15.81
 708,400 14.38 15.81 14.06 0 0 0
02/06/2021
14.38
 478,800 14.69 14.75 14.13 200 0 0.0
01/06/2021
14.69
 576,000 14.50 15.88 14.31 100 0 0.0
31/05/2021
14.50
 706,806 13.19 14.50 12.88 0 0 0
28/05/2021
13.19
 515,400 13 13.31 12.88 0 0 0
27/05/2021
13
 465,600 13 13.13 12.81 0 0 0
26/05/2021
13
 427,200 13 13.44 12.69 0 0 0
25/05/2021
13
 428,400 12.94 13.75 12.63 0 0 0
24/05/2021
12.94
 368,200 12.88 13.13 12.75 0 0 0
21/05/2021
12.88
 374,600 12.81 13.06 12.81 0 0 0
20/05/2021
12.81
 415,500 12.56 13 12.63 0 0 0
19/05/2021
12.56
 389,700 12.56 12.81 11.75 0 0 0
18/05/2021
12.56
 347,300 12.50 12.94 12.44 0 0 0
17/05/2021
12.50
 501,200 12.50 12.75 11.88 0 0 0
14/05/2021
12.50
 388,500 11.88 13 11.88 0 0 0
13/05/2021
11.88
 403,600 11.81 12.19 11.75 0 0 0
12/05/2021
11.81
 599,400 11.69 11.94 11.56 0 0 0
11/05/2021
11.69
 360,400 11.69 12 11.50 0 0 0
10/05/2021
11.69
 392,100 11.63 11.69 11.50 0 0 0
07/05/2021
11.63
 537,100 11.56 11.69 11.38 0 0 0
06/05/2021
11.56
 307,000 11.38 11.88 11.25 0 0 0
05/05/2021
11.38
 285,800 11.19 11.44 11.19 0 0 0
04/05/2021
11.19
 482,800 10.25 11.25 10.31 0 0 0
29/04/2021
10.25
 289,100 11.13 11.19 10.06 0 0 0
28/04/2021
11.13
 496,700 10.63 11.25 9.56 0 500 0.0
27/04/2021
10.63
 206,100 10.75 10.75 10 0 0 0
26/04/2021
10.75
 155,900 10.88 11 10 0 500 0.0
23/04/2021
10.88
 126,600 11 11 10 4,500 0 0.1
22/04/2021
11
 107,300 11 11.25 10.13 0 0 0
20/04/2021
11
 298,100 10 11 10.31 0 0 0
19/04/2021
10
 132,300 9.13 10 9.31 0 0 0
16/04/2021
9.13
 31,700 9.44 9.44 8.69 0 0 0
15/04/2021
9.44
 198,300 9.56 9.75 9 0 0 0

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