CTCP Tập đoàn EverLand (evg)

3.59
0
(0%)
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)
22/03/2021
7.46
 1,378,800 7.46 7.46 7.17 0 200 0.0
19/03/2021
7.46
 1,310,900 7.32 7.46 7.14 0 1,330 -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 7.53 7.74 7.46 1,020 10 0.1
16/03/2021
7.67
 1,056,200 7.53 7.67 7.21 3,100 4,200 0.0
15/03/2021
7.60
 1,555,500 7.10 7.81 7.10 360 30 0.0
12/03/2021
7.32
 1,172,200 7.42 7.46 7.17 0 2,200 0.0
11/03/2021
7.46
 1,193,100 7.60 7.60 7.28 0 980 -0.1
10/03/2021
7.32
 1,214,700 6.95 7.32 6.95 710 0 0.1
09/03/2021
6.85
 132,900 6.89 6.92 6.75 0 3,900 0.0
08/03/2021
6.92
 433,100 7.02 7.02 6.81 0 2,240 -0.2
05/03/2021
6.92
 422,000 7.03 7.03 6.68 60 1,390 -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 6.75 7.03 6.54 20 700 -0.1
02/03/2021
6.82
 332,200 6.53 6.85 6.53 10 910 -0.1
01/03/2021
6.49
 442,800 6.06 6.49 6.04 0 210 0.0
26/02/2021
6.07
 253,300 6.25 6.32 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 6.75 6.75 6.34 200 24,100 -0.2
23/02/2021
6.67
 220,800 6.56 6.96 6.56 0 890 -0.1
22/02/2021
6.54
 354,300 7.03 7.14 6.54 100 1,530 -0.1
19/02/2021
7.03
 280,800 7.03 7.07 6.90 150 450 0.0
18/02/2021
7.03
 484,300 6.86 7.17 6.86 860 120 0.1
17/02/2021
7.14
 646,300 7.10 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 6.40 7.09 6.29 0 35,100 -0.3
05/02/2021
6.68
 400,200 6.65 6.68 6.18 0 4,240 -0.4
04/02/2021
6.25
 806,100 5.68 6.25 5.61 870 810 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 7,940 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 5.70 5.86 5.70 4,430 40 0.4
28/01/2021
6.12
 46,500 6.12 6.12 6.12 0 0 0
27/01/2021
6.58
 1,297,400 7.07 7.07 6.58 800 40 0.1
26/01/2021
7.07
 1,766,000 7.17 7.17 6.61 7,700 7,600 0.0
25/01/2021
7.10
 1,381,100 7.10 7.46 6.96 21,900 22,200 0.0
22/01/2021
7.35
 1,896,000 7.03 7.49 7.00 1,170 1,260 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 2,280 1,670 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 1,580 -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 8.10 8.52 8.03 30 4,760 -0.5
14/01/2021
8.08
 2,454,100 7.20 8.08 7.10 24,400 15,600 0.1
13/01/2021
7.56
 2,445,100 7.65 7.82 7.30 710 5,040 -0.5
12/01/2021
7.82
 953,700 8.08 8.18 7.43 0 49,900 -0.6
11/01/2021
7.82
 1,210,000 7.69 7.82 7.69 200 1,360 -0.1
08/01/2021
7.33
 1,036,100 6.91 7.33 6.91 3,390 0 0.4
07/01/2021
6.87
 1,536,100 6.74 6.97 6.44 2,260 740 0.2
06/01/2021
6.84
 1,710,800 7.07 7.07 6.64 34,100 61,600 -0.3
05/01/2021
6.71
 1,055,100 6.45 6.71 6.42 0 21,500 -0.2
04/01/2021
6.29
 297,300 6.29 6.29 6.25 0 0 0
31/12/2020
5.88
 1,293,840 5.87 5.88 5.54 19,420 7,900 0.1
30/12/2020
5.49
 1,762,110 5.49 5.49 5.11 3,374 773 0.2
29/12/2020
5.13
 1,056,150 5.15 5.24 5.12 11,950 90 0.1
28/12/2020
5.26
 864,130 5.26 5.27 4.90 2,700 21,320 -0.1
25/12/2020
5.07
 1,542,070 4.95 5.37 4.89 26,560 3,100 0.2
24/12/2020
5.04
 757,910 5.21 5.21 4.85 1,447 1,128 0.0
23/12/2020
5.21
 1,937,970 5.37 5.38 4.92 0 2,632 -0.2
22/12/2020
5.03
 1,387,580 5.02 5.03 4.76 4,240 11,150 -0.1
21/12/2020
4.70
 1,115,690 4.70 4.70 4.63 26,830 0 0.2
18/12/2020
4.40
 656,310 4.17 4.40 4.17 11,100 0 0.1
17/12/2020
4.11
 1,920,970 3.89 4.11 3.84 4,062 5 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 1,428 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 1,079 847 0.0
10/12/2020
3.81
 761,610 3.94 3.97 3.81 94 2,299 -0.1
09/12/2020
3.89
 955,940 3.96 3.96 3.78 79 13 0.0
08/12/2020
3.93
 870,890 3.98 3.98 3.89 2 364 0.0
07/12/2020
3.98
 1,102,600 3.98 4.04 3.79 21,370 0 0.1
04/12/2020
3.82
 1,206,740 3.82 4.04 3.78 3,237 49 0.2
03/12/2020
3.82
 611,900 3.90 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 3.84 3.86 3.76 10,320 2,040 0.0
30/11/2020
3.89
 586,800 3.96 3.96 3.82 18,560 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 3.78 3.84 3.72 4,760 0 0.0
24/11/2020
3.80
 1,015,230 3.82 3.82 3.71 20,820 0 0.1
23/11/2020
3.78
 588,800 3.63 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 3.80 3.91 3.73 10,850 410 0.1
18/11/2020
3.90
 579,370 3.80 4.04 3.75 25,010 0 0.1
17/11/2020
3.88
 342,040 4.03 4.07 3.88 60,700 0 0.4
16/11/2020
3.86
 493,710 3.84 3.92 3.78 11,510 0 0.1
13/11/2020
3.67
 2,845,010 3.43 3.67 3.42 66,740 0 0.4
12/11/2020
3.44
 1,065,020 3.49 3.49 3.36 0 13,800 -0.1
11/11/2020
3.45
 609,090 3.42 3.51 3.39 0 0 0
10/11/2020
3.45
 702,390 3.45 3.51 3.39 0 16,120 -0.1
09/11/2020
3.45
 480,730 3.40 3.50 3.40 3,800 2,130 0.0
06/11/2020
3.43
 787,870 3.39 3.45 3.39 0 0 0
05/11/2020
3.39
 1,436,520 3.39 3.58 3.39 2,400 0 0.0
04/11/2020
3.39
 1,649,060 3.32 3.42 3.25 10,850 0 0.1
03/11/2020
3.32
 1,585,240 3.27 3.45 3.25 0 11,860 -0.1
02/11/2020
3.24
 1,443,800 2.98 3.24 2.98 10 0 0.0
30/10/2020
3.03
 1,036,620 3.08 3.11 2.96 0 38,630 -0.2
29/10/2020
3.06
 1,170,990 2.93 3.12 2.93 11,860 1,700 0.0
28/10/2020
3.11
 1,635,690 3.14 3.15 3.00 50 68,170 -0.3
27/10/2020
3.18
 873,540 3.24 3.26 3.15 10,400 58,250 -0.2
26/10/2020
3.24
 1,308,670 3.28 3.29 3.19 29,930 19,340 0.1
23/10/2020
3.29
 4,658,590 3.25 3.43 3.06 0 96,540 -0.5

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