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)
14/04/2021
9.52
 1,919,400 9.95 9.95 9.38 0 48,300 -0.7
13/04/2021
9.95
 1,811,100 10.16 10.23 9.59 3,700 21,200 -0.2
12/04/2021
10.16
 1,502,400 9.98 10.27 9.34 4,200 0 0.1
09/04/2021
9.98
 1,933,700 10.30 10.30 9.59 500 25,700 -0.3
08/04/2021
10.30
 1,394,000 10.51 10.51 9.80 0 13,600 -0.2
07/04/2021
10.51
 1,503,600 10.66 10.66 9.91 600 6,900 -0.1
06/04/2021
10.66
 586,100 10.12 10.66 9.73 5,300 9,200 -0.1
05/04/2021
10.12
 1,660,600 9.48 10.12 8.88 23,800 2,900 0.3
02/04/2021
9.48
 819,500 9.80 9.80 9.13 800 18,700 -0.2
01/04/2021
9.80
 1,496,600 9.66 9.95 9.02 35,600 0 0.5
31/03/2021
9.66
 1,166,500 9.06 9.66 8.88 8,300 23,800 -0.2
30/03/2021
9.06
 1,648,000 8.49 9.06 8.13 19,900 37,900 -0.2
29/03/2021
8.49
 278,600 7.96 8.49 8.45 0 0 0
26/03/2021
7.96
 1,838,300 7.46 7.96 7.46 4,200 3,900 0.0
25/03/2021
7.46
 1,055,000 6.98 7.46 6.75 0 20,700 -0.2
24/03/2021
6.98
 503,600 7.25 7.25 6.82 400 19,800 -0.2
23/03/2021
7.25
 1,122,400 7.46 7.46 7.03 3,700 9,400 -0.1
22/03/2021
7.46
 1,378,800 7.46 7.46 7.17 0 2,000 0.0
19/03/2021
7.46
 1,310,900 7.39 7.46 7.14 0 13,300 -0.1
18/03/2021
7.39
 1,525,700 7.67 7.67 7.32 0 7,900 -0.1
17/03/2021
7.67
 1,466,100 7.67 7.74 7.46 10,200 100 0.1
16/03/2021
7.67
 1,056,200 7.60 7.67 7.21 3,100 4,200 0.0
15/03/2021
7.60
 1,555,500 7.32 7.81 7.10 3,600 300 0.0
12/03/2021
7.32
 1,172,200 7.46 7.46 7.17 0 2,200 0.0
11/03/2021
7.46
 1,193,100 7.32 7.60 7.28 0 9,800 -0.1
10/03/2021
7.32
 1,214,700 6.85 7.32 6.95 7,100 0 0.1
09/03/2021
6.85
 132,900 6.92 6.92 6.75 0 3,900 0.0
08/03/2021
6.92
 433,100 6.92 7.02 6.81 0 22,400 -0.2
05/03/2021
6.92
 422,000 7.03 7.03 6.68 600 13,900 -0.1
04/03/2021
7.03
 568,500 6.89 7.03 6.42 4,100 12,300 -0.1
03/03/2021
6.89
 508,100 6.82 7.03 6.54 200 7,000 -0.1
02/03/2021
6.82
 332,200 6.49 6.85 6.53 100 9,100 -0.1
01/03/2021
6.49
 442,800 6.07 6.49 6.04 0 2,100 0.0
26/02/2021
6.07
 253,300 6.39 6.39 6.04 3,500 4,900 0.0
25/02/2021
6.39
 328,100 6.39 6.54 6.34 2,600 7,300 0.0
24/02/2021
6.39
 283,900 6.67 6.75 6.34 200 24,100 -0.2
23/02/2021
6.67
 220,800 6.54 6.96 6.56 0 8,900 -0.1
22/02/2021
6.54
 354,300 7.03 7.14 6.54 1,000 15,300 -0.1
19/02/2021
7.03
 280,800 7.03 7.07 6.90 1,500 4,500 0.0
18/02/2021
7.03
 484,300 7.14 7.17 6.86 8,600 1,200 0.1
17/02/2021
7.14
 646,300 6.85 7.21 6.86 13,200 0 0.1
09/02/2021
6.85
 399,000 6.40 6.85 6.32 9,900 8,600 0.0
08/02/2021
6.40
 341,400 6.68 7.09 6.29 0 35,100 -0.3
05/02/2021
6.68
 400,200 6.25 6.68 6.18 0 42,400 -0.4
04/02/2021
6.25
 806,100 5.85 6.25 5.61 8,700 8,100 0.0
03/02/2021
5.85
 214,800 5.58 5.89 5.58 1,200 11,800 -0.1
02/02/2021
5.58
 405,700 5.38 5.62 5.29 79,400 0 0.6
01/02/2021
5.38
 1,245,500 5.78 5.78 5.38 107,500 0 0.8
29/01/2021
5.78
 922,300 6.12 6.12 5.70 44,300 400 0.4
28/01/2021
6.12
 46,500 6.58 6.58 6.12 0 0 0
27/01/2021
6.58
 1,297,400 7.07 7.07 6.58 8,000 400 0.1
26/01/2021
7.07
 1,766,000 7.10 7.17 6.61 7,700 7,600 0.0
25/01/2021
7.10
 1,381,100 7.35 7.46 6.96 21,900 22,200 0.0
22/01/2021
7.35
 1,896,000 7.03 7.49 7.00 11,700 12,600 0.0
21/01/2021
7.03
 1,936,300 7.10 7.46 6.76 20,000 53,100 -0.3
20/01/2021
7.10
 1,296,700 7.17 7.60 6.68 22,800 16,700 0.1
19/01/2021
7.17
 785,900 7.67 7.67 7.14 1,700 800 0.0
18/01/2021
7.67
 457,600 8.17 8.17 7.67 0 15,800 -0.2
15/01/2021: Quyền mua cổ phiếu: 4/3 Giá: 10 (Volume + 75%, Ratio=0.75)
15/01/2021
8.17
 975,500 8.08 8.52 8.03 300 47,600 -0.5
14/01/2021
8.08
 2,454,100 7.56 8.08 7.10 24,400 15,600 0.1
13/01/2021
7.56
 2,445,100 7.82 7.82 7.30 7,100 50,400 -0.5
12/01/2021
7.82
 953,700 7.82 8.18 7.43 0 49,900 -0.6
11/01/2021
7.82
 1,210,000 7.33 7.82 7.69 2,000 13,600 -0.1
08/01/2021
7.33
 1,036,100 6.87 7.33 6.91 33,900 0 0.4
07/01/2021
6.87
 1,536,100 6.84 6.97 6.44 22,600 7,400 0.2
06/01/2021
6.84
 1,710,800 6.71 7.07 6.64 34,100 61,600 -0.3
05/01/2021
6.71
 1,055,100 6.29 6.71 6.42 0 21,500 -0.2
04/01/2021
6.29
 297,300 5.88 6.29 6.25 0 0 0
31/12/2020
5.88
 1,293,840 5.49 5.88 5.54 19,420 7,900 0.1
30/12/2020
5.49
 1,762,110 5.13 5.49 5.11 33,740 7,730 0.2
29/12/2020
5.13
 1,056,150 5.26 5.26 5.12 11,950 90 0.1
28/12/2020
5.26
 864,130 5.07 5.27 4.90 2,700 21,320 -0.1
25/12/2020
5.07
 1,542,070 5.04 5.37 4.89 26,560 3,100 0.2
24/12/2020
5.04
 757,910 5.21 5.21 4.85 14,470 11,280 0.0
23/12/2020
5.21
 1,937,970 5.03 5.38 4.92 0 26,320 -0.2
22/12/2020
5.03
 1,387,580 4.70 5.03 4.76 4,240 11,150 -0.1
21/12/2020
4.70
 1,115,690 4.40 4.70 4.63 26,830 0 0.2
18/12/2020
4.40
 656,310 4.11 4.40 4.17 11,100 0 0.1
17/12/2020
4.11
 1,920,970 3.84 4.11 3.84 40,620 50 0.3
16/12/2020
3.84
 1,008,190 3.82 3.91 3.82 10,920 0 0.1
15/12/2020
3.82
 1,041,210 3.81 3.88 3.81 14,280 0 0.1
14/12/2020
3.81
 613,630 3.81 3.89 3.81 9,390 0 0.1
11/12/2020
3.81
 743,150 3.81 3.82 3.73 10,790 8,470 0.0
10/12/2020
3.81
 761,610 3.89 3.97 3.81 940 22,990 -0.1
09/12/2020
3.89
 955,940 3.93 3.96 3.78 790 130 0.0
08/12/2020
3.93
 870,890 3.98 3.98 3.89 20 3,640 0.0
07/12/2020
3.98
 1,102,600 3.82 4.04 3.79 21,370 0 0.1
04/12/2020
3.82
 1,206,740 3.82 4.04 3.78 32,370 490 0.2
03/12/2020
3.82
 611,900 3.84 3.90 3.78 2,220 0 0.0
02/12/2020
3.84
 726,710 3.78 3.84 3.71 7,590 200 0.0
01/12/2020
3.78
 858,100 3.89 3.89 3.76 10,320 2,040 0.0
30/11/2020
3.89
 586,800 3.89 3.96 3.82 18,560 0 0.1
27/11/2020
3.89
 571,810 3.90 3.97 3.86 16,480 0 0.1
26/11/2020
3.90
 652,320 3.80 3.90 3.75 2,960 0 0.0
25/11/2020
3.80
 589,740 3.80 3.84 3.72 4,760 0 0.0
24/11/2020
3.80
 1,015,230 3.78 3.82 3.71 20,820 0 0.1
23/11/2020
3.78
 588,800 3.65 3.84 3.63 10,980 0 0.1
20/11/2020
3.65
 462,240 3.73 3.73 3.47 31,020 0 0.2
19/11/2020
3.73
 417,140 3.90 3.91 3.73 10,850 410 0.1
18/11/2020
3.90
 579,370 3.88 4.04 3.75 25,010 0 0.1

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