CTCP Tập đoàn EverLand (evg)

8.85
0.42
(4.98%)
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
(2025-11-17) 		0.18 2.18% 21,094,600 -514,200 -4.8
7.92
9.20
8.85
2 tháng
(2025-10-17) 		-1.22 -12.64% 44,611,300 -286,200 -2.8
7.85
9.65
8.85
3 tháng
(2025-09-17) 		-1.82 -17.76% 83,938,100 -321,500 -3.5
7.85
10.35
8.85
6 tháng
(2025-06-19) 		2.34 38.42% 305,653,000 -466,000 -12.0
6.02
11.75
8.85
12 tháng
(2024-12-23) 		2.13 33.81% 434,949,200 -426,423 -13.7
4.86
11.75
8.85
24 tháng
(2023-12-27) 		2.98 54.68% 972,306,000 -91,212 -14.1
4.59
11.75
8.85
36 tháng
(2023-01-03) 		4.90 138.81% 1,640,945,300 75,188 -16.8
3.10
11.75
8.85
60 tháng
(2021-01-11) 		0.22 2.70% 2,014,217,000 -708,812 -27.9
3.10
18.50
8.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2019
1.80
 210,750 1.82 1.83 1.80 0 0 0
11/12/2019
1.82
 179,330 1.83 1.83 1.80 0 1,430 -0.0
10/12/2019
1.83
 426,330 1.80 1.83 1.79 0 0 0
09/12/2019
1.80
 231,560 1.83 1.83 1.80 23,350 0 0.1
06/12/2019
1.83
 496,190 1.83 1.83 1.79 40,000 0 0.1
05/12/2019
1.83
 448,030 1.83 1.83 1.81 9,400 15,700 -0.0
04/12/2019
1.83
 222,620 1.83 1.83 1.80 500 0 0.0
03/12/2019
1.83
 631,150 1.83 1.85 1.80 0 0 0
02/12/2019
1.83
 355,340 1.83 1.86 1.81 0 0 0
29/11/2019
1.83
 222,130 1.82 1.84 1.81 0 0 0
28/11/2019
1.82
 465,080 1.82 1.83 1.79 135,510 0 0.4
27/11/2019
1.82
 175,300 1.84 1.85 1.81 700 0 0.0
26/11/2019
1.84
 360,640 1.83 1.86 1.81 0 0 0
25/11/2019
1.83
 279,990 1.83 1.85 1.80 15,000 0 0.0
22/11/2019
1.83
 397,250 1.84 1.87 1.83 0 0 0
21/11/2019
1.84
 315,900 1.88 1.89 1.84 0 0 0
20/11/2019
1.88
 682,370 1.88 1.92 1.84 0 150,000 -0.4
19/11/2019
1.88
 269,800 1.91 1.94 1.88 0 0 0
18/11/2019
1.91
 363,550 1.92 1.94 1.88 0 0 0
15/11/2019
1.92
 338,630 1.94 1.94 1.88 31,520 0 0.1
14/11/2019
1.94
 837,350 1.91 1.97 1.91 0 0 0
13/11/2019
1.91
 1,551,490 1.86 1.96 1.83 2,000 3,000 -0.0
12/11/2019
1.86
 708,210 1.87 1.88 1.78 0 5,160 -0.0
11/11/2019
1.87
 367,190 1.88 1.89 1.86 24,560 4,660 0.1
08/11/2019
1.88
 768,640 1.87 1.90 1.87 0 2,000 -0.0
07/11/2019
1.87
 953,930 1.83 1.89 1.83 0 0 0
06/11/2019
1.83
 395,920 1.86 1.88 1.83 0 0 0
05/11/2019
1.86
 196,320 1.87 1.87 1.83 0 0 0
04/11/2019
1.87
 452,690 1.88 1.89 1.82 51,210 0 0.1
01/11/2019
1.88
 290,370 1.88 1.89 1.87 38,660 0 0.1
31/10/2019
1.88
 83,780 1.89 1.89 1.87 0 0 0
30/10/2019
1.89
 318,800 1.88 1.90 1.87 0 0 0
29/10/2019
1.88
 2,148,080 1.83 1.92 1.81 0 0 0
28/10/2019
1.83
 209,690 1.85 1.86 1.80 45,090 0 0.1
25/10/2019
1.85
 163,400 1.90 1.90 1.85 0 0 0
24/10/2019
1.90
 1,253,200 1.88 1.94 1.85 0 0 0
23/10/2019
1.88
 551,840 1.90 1.91 1.85 5,000 0 0.0
22/10/2019
1.90
 1,253,210 1.90 1.97 1.87 0 0 0
21/10/2019
1.90
 2,765,510 1.78 1.90 1.77 0 0 0
18/10/2019
1.78
 287,040 1.77 1.78 1.76 0 0 0
17/10/2019
1.77
 113,960 1.77 1.78 1.75 10,000 0 0.0
16/10/2019
1.77
 424,690 1.76 1.80 1.74 10,000 9,970 -0.0
15/10/2019
1.76
 287,090 1.76 1.78 1.74 0 30 -0
14/10/2019
1.76
 565,420 1.75 1.77 1.74 0 0 0
11/10/2019
1.75
 1,134,600 1.74 1.79 1.70 0 0 0
10/10/2019
1.74
 429,980 1.72 1.76 1.71 10,000 0 0.0
09/10/2019
1.72
 392,850 1.76 1.77 1.71 10,000 0 0.0
08/10/2019
1.76
 395,520 1.76 1.80 1.75 0 0 0
07/10/2019
1.76
 370,390 1.79 1.79 1.76 20,000 0 0.1
04/10/2019
1.79
 254,340 1.78 1.80 1.78 40,000 0 0.1
03/10/2019
1.78
 256,070 1.80 1.80 1.78 0 20,000 -0.1
02/10/2019
1.80
 986,480 1.78 1.82 1.77 0 0 0
01/10/2019
1.78
 606,270 1.78 1.82 1.78 0 0 0
30/09/2019
1.78
 588,240 1.81 1.82 1.77 0 0 0
27/09/2019
1.81
 1,036,120 1.78 1.83 1.78 0 0 0
26/09/2019
1.78
 493,500 1.81 1.83 1.78 0 0 0
25/09/2019
1.81
 1,353,830 1.76 1.87 1.78 0 0 0
24/09/2019
1.76
 213,380 1.79 1.80 1.76 0 0 0
23/09/2019
1.79
 308,260 1.80 1.81 1.77 0 0 0
20/09/2019
1.80
 425,470 1.79 1.83 1.78 0 0 0
19/09/2019
1.79
 220,470 1.79 1.79 1.76 0 0 0
18/09/2019
1.79
 163,150 1.79 1.79 1.78 0 0 0
17/09/2019
1.79
 735,410 1.79 1.81 1.76 0 0 0
16/09/2019
1.79
 1,573,260 1.78 1.84 1.76 0 0 0
13/09/2019
1.78
 246,110 1.78 1.78 1.76 0 0 0
12/09/2019
1.78
 221,710 1.79 1.79 1.76 0 0 0
11/09/2019
1.79
 233,110 1.79 1.80 1.76 0 0 0
10/09/2019
1.79
 259,210 1.79 1.79 1.76 0 0 0
09/09/2019
1.79
 1,218,640 1.80 1.81 1.76 50 0 0.0
06/09/2019
1.80
 1,369,730 1.81 1.81 1.76 45,320 0 0.1
05/09/2019
1.81
 1,474,220 1.80 1.81 1.78 8,000 0 0.0
04/09/2019
1.80
 674,810 1.78 1.81 1.76 17,000 0 0.0
03/09/2019
1.78
 331,550 1.81 1.83 1.78 5,000 0 0.0
30/08/2019
1.81
 354,900 1.84 1.85 1.76 5,000 0 0.0
29/08/2019
1.84
 307,710 1.89 1.89 1.78 0 0 0
28/08/2019
1.89
 982,540 1.98 1.98 1.84 110,350 0 0.3
27/08/2019
1.98
 1,762,100 1.97 2.02 1.85 0 0 0
26/08/2019
1.97
 1,340,140 1.92 2.05 1.79 5,000 100,000 -0.3
23/08/2019
1.92
 2,389,860 1.79 1.92 1.76 0 8,660 -0.0
22/08/2019
1.79
 551,530 1.83 1.84 1.79 0 0 0
21/08/2019
1.83
 351,010 1.82 1.83 1.79 9,020 0 0.0
20/08/2019
1.82
 223,370 1.85 1.85 1.82 0 0 0
19/08/2019
1.85
 284,370 1.85 1.85 1.83 0 0 0
16/08/2019
1.85
 336,460 1.85 1.86 1.81 21,190 0 0.1
15/08/2019
1.85
 332,590 1.87 1.87 1.81 0 0 0
14/08/2019
1.87
 654,560 1.87 1.90 1.83 0 0 0
13/08/2019
1.87
 296,350 1.87 1.89 1.85 0 0 0
12/08/2019
1.87
 282,460 1.89 1.89 1.85 0 0 0
09/08/2019
1.89
 280,410 1.87 1.90 1.86 0 0 0
08/08/2019
1.87
 239,460 1.87 1.87 1.85 0 0 0
07/08/2019
1.87
 361,260 1.87 1.91 1.83 20,000 0 0.1
06/08/2019
1.87
 325,350 1.89 1.89 1.83 0 0 0
05/08/2019
1.89
 435,890 1.88 1.91 1.85 0 0 0
02/08/2019
1.88
 257,620 1.94 1.94 1.88 0 0 0
01/08/2019
1.94
 448,890 1.94 1.97 1.91 0 0 0
31/07/2019
1.94
 315,420 1.94 1.96 1.90 0 0 0
30/07/2019
1.94
 387,200 2.00 2.00 1.94 0 0 0
29/07/2019
2.00
 331,300 2.01 2.05 1.97 0 0 0
26/07/2019
2.01
 772,870 1.98 2.04 1.98 0 0 0
25/07/2019
1.98
 1,044,850 1.94 2.02 1.92 2,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |