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)
14/04/2021
9.56
 168,900 9.69 9.69 9.38 0 0 0
13/04/2021
9.69
 188,400 10 10 9.13 500 0 0.0
12/04/2021
10
 241,300 9.38 10 9.31 0 0 0
09/04/2021
9.38
 191,400 9.31 9.44 9.19 0 0 0
08/04/2021
9.31
 203,800 9.31 9.31 9.06 0 0 0
07/04/2021
9.31
 182,500 9.06 9.44 9.06 0 0 0
06/04/2021
9.06
 221,000 9 9.19 8.75 0 0 0
05/04/2021
9
 239,100 9.31 9.38 9 0 0 0
02/04/2021
9.31
 179,100 9.13 9.50 9.13 0 0 0
01/04/2021
9.13
 190,000 8.94 9.31 8.88 0 0 0
31/03/2021
8.94
 232,300 8.75 9.56 8.75 1,000 0 0.0
30/03/2021
8.75
 123,500 8.06 8.75 8.06 0 0 0
29/03/2021
8.06
 51,900 7.88 8.06 7.69 0 0 0
26/03/2021
7.88
 157,700 7.88 7.94 7.63 0 0 0
25/03/2021
7.88
 36,700 8.06 8.06 7.63 0 0 0
24/03/2021
8.06
 68,200 8.06 8.06 7.56 0 0 0
23/03/2021
8.06
 50,500 8.06 8.06 7.81 0 0 0
22/03/2021
8.06
 122,600 8.06 8.31 7.81 0 0 0
19/03/2021
8.06
 64,000 8.06 8.06 7.88 0 0 0
18/03/2021
8.06
 214,100 8.13 8.13 7.63 0 0 0
17/03/2021
8.13
 92,600 8.19 8.19 8.06 0 0 0
16/03/2021
8.19
 109,700 8.31 8.31 7.81 0 3,000 0.0
15/03/2021
8.31
 74,100 8.44 8.44 8 0 0 0
12/03/2021
8.44
 76,100 8.63 8.63 8.13 0 0 0
11/03/2021
8.63
 123,700 8.75 8.75 8 0 0 0
10/03/2021
8.75
 88,900 8.63 9 8.13 100 0 0.0
09/03/2021
8.63
 175,100 8.13 8.63 7.69 2,800 0 0.0
08/03/2021
8.13
 286,200 8.06 8.31 7.31 100 0 0.0
05/03/2021
8.06
 231,500 8.13 8.13 7.50 0 0 0
04/03/2021
8.13
 248,601 7.69 8.13 7.31 0 0 0
03/03/2021
7.69
 165,900 8.25 8.25 7.69 0 0 0
02/03/2021
8.25
 285,510 7.75 8.38 7.25 0 100 0.0
01/03/2021
7.75
 207,500 7.75 7.88 7.13 0 0 0
26/02/2021
7.75
 238,200 7.13 7.81 6.88 0 0 0
25/02/2021
7.13
 226,410 6.50 7.13 6.44 100 0 0.0
24/02/2021
6.50
 319,500 5.94 6.50 6 0 0 0
23/02/2021
5.94
 57,200 5.81 6 5.75 0 0 0
22/02/2021
5.81
 23,800 5.88 6 5.75 0 0 0
19/02/2021
5.88
 31,800 5.88 6 5.75 0 0 0
18/02/2021
5.88
 34,200 5.88 6.06 5.56 0 0 0
17/02/2021
5.88
 21,300 5.81 5.94 5.81 0 0 0
09/02/2021
5.81
 29,400 5.75 5.88 5.63 0 0 0
08/02/2021
5.75
 25,600 5.81 5.81 5.63 0 0 0
05/02/2021
5.81
 39,400 5.81 5.81 5.56 0 0 0
04/02/2021
5.81
 40,100 5.81 5.94 5.63 0 0 0
03/02/2021
5.81
 47,400 5.88 6.19 5.56 0 0 0
02/02/2021
5.88
 22,500 5.94 5.94 5.75 0 0 0
01/02/2021
5.94
 28,800 5.63 6.13 5.69 0 0 0
29/01/2021
5.63
 24,400 5.25 5.75 4.75 0 0 0
28/01/2021
5.25
 30,900 5.63 5.63 5.06 0 0 0
27/01/2021
5.63
 89,000 5.75 5.81 5.19 0 0 0
26/01/2021
5.75
 22,300 5.81 6 5.31 0 0 0
25/01/2021
5.81
 102,600 6.19 6.44 5.63 0 0 0
22/01/2021
6.19
 55,900 6.88 6.88 6.19 0 0 0
21/01/2021
6.88
 127,200 6.88 6.88 6.19 0 0 0
20/01/2021
6.88
 35,800 6.69 6.88 6.06 0 0 0
19/01/2021
6.69
 319,400 6.56 7.19 6 0 0 0
18/01/2021
6.56
 257,600 6 6.56 5.94 0 0 0
15/01/2021
6
 119,600 5.69 6 5.63 0 0 0
14/01/2021
5.69
 21,200 5.75 5.75 5.69 0 0 0
13/01/2021
5.75
 3,600 5.50 5.75 5 0 0 0
12/01/2021
5.50
 3,000 5.63 5.63 5.50 0 0 0
11/01/2021
5.63
 0 5.63 5.63 5.63 0 0 0
08/01/2021
5.63
 25,400 6 6.13 5.56 0 0 0
07/01/2021
6
 5,500 5.69 6.06 6 0 0 0
06/01/2021
5.69
 35,500 5.19 5.69 4.69 0 0 0
05/01/2021
5.19
 3,000 5.25 5.25 5.13 0 0 0
04/01/2021
5.25
 16,900 5.44 5.44 5.25 0 0 0
31/12/2020
5.44
 11,900 5.13 5.56 5.44 0 0 0
30/12/2020
5.13
 6,000 4.69 5.13 4.38 0 0 0
29/12/2020
4.69
 11,300 4.69 4.69 4.38 0 0 0
28/12/2020
4.69
 8,100 4.88 4.88 4.44 0 0 0
25/12/2020
4.88
 1,600 4.44 4.88 4.38 0 0 0
24/12/2020
4.44
 4,900 4.88 4.88 4.44 0 0 0
23/12/2020
4.88
 29,300 4.63 5.06 4.38 0 0 0
22/12/2020
4.63
 4,400 4.63 4.69 4.63 0 0 0
21/12/2020
4.63
 7,503 4.31 4.63 4.06 0 0 0
18/12/2020
4.31
 3,200 4.19 4.31 4.19 0 0 0
17/12/2020
4.19
 0 4.19 4.19 4.19 0 0 0
16/12/2020
4.19
 2,900 3.88 4.25 4.19 0 0 0
15/12/2020
3.88
 0 3.88 3.88 3.88 0 0 0
14/12/2020
3.88
 0 3.88 3.88 3.88 0 0 0
11/12/2020
3.88
 0 3.88 3.88 3.88 0 0 0
10/12/2020
3.88
 17,400 4.25 4.44 3.88 0 0 0
09/12/2020
4.25
 1,400 3.88 4.25 3.50 0 0 0
08/12/2020
3.88
 100 3.81 3.88 3.88 0 0 0
07/12/2020
3.81
 5,200 3.81 4.19 3.81 0 0 0
04/12/2020
3.81
 1,100 3.56 3.88 3.81 0 0 0
03/12/2020
3.56
 100 3.25 3.56 3.56 0 0 0
02/12/2020
3.25
 1,000 3.56 3.56 3.25 0 0 0
01/12/2020
3.56
 0 3.56 3.56 3.56 0 0 0
30/11/2020
3.56
 0 3.56 3.56 3.25 0 0 0
27/11/2020
3.56
 100 3.31 3.56 3.56 0 0 0
26/11/2020
3.31
 4,000 3.44 3.44 3.31 0 0 0
25/11/2020
3.44
 0 3.44 3.44 3.44 0 0 0
24/11/2020
3.44
 5,000 3.56 3.56 3.31 0 0 0
23/11/2020
3.56
 0 3.56 3.56 3.56 0 0 0
20/11/2020
3.56
 0 3.56 3.56 3.56 0 0 0
19/11/2020
3.56
 3,100 3.75 3.75 3.56 0 0 0
18/11/2020
3.75
 7,500 3.44 3.75 3.44 0 0 0

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