CTCP Tập đoàn EverLand (evg)

6
0.09
(1.52%)
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
(2024-12-09) 		-0.66 -9.91% 26,687,300 22,900 0.2
5.90
6.66
6
2 tháng
(2024-11-11) 		-0.30 -4.76% 65,248,700 170,200 0.8
5.67
6.66
6
3 tháng
(2024-10-10) 		-0.72 -10.71% 89,658,400 230,100 1.4
5.67
6.85
6
6 tháng
(2024-07-12) 		-1.58 -20.84% 214,247,600 -285,500 -2.2
5.67
7.71
6
12 tháng
(2024-01-15) 		0.72 13.64% 521,695,300 258,711 -1.0
4.59
7.85
6
24 tháng
(2023-01-19) 		2.55 73.91% 1,207,436,200 463,411 -3.5
3.17
8.16
6
36 tháng
(2022-01-24) 		-8.40 -58.33% 1,362,445,100 530,811 -2.5
3.10
15.60
6
60 tháng
(2020-02-04) 		4.30 253.69% 1,854,252,240 -726,019 -14.1
1.50
18.50
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2018
3.11
 254,540 3.11 3.16 2.99 0 0 0
15/08/2018
3.11
 686,080 3.25 3.41 3.08 500 0 0.0
14/08/2018
3.25
 305,490 3.04 3.25 3.25 0 0 0
13/08/2018
3.04
 422,170 2.84 3.04 2.81 0 0 0
10/08/2018
2.84
 296,700 2.89 2.90 2.78 0 0 0
09/08/2018
2.89
 549,850 2.93 2.93 2.85 7,000 0 0.0
08/08/2018
2.93
 239,050 2.95 2.99 2.91 0 0 0
07/08/2018
2.95
 305,310 2.96 3.00 2.93 0 0 0
06/08/2018
2.96
 175,910 2.98 3.04 2.96 0 0 0
03/08/2018
2.98
 386,660 3.04 3.11 2.98 0 0 0
02/08/2018
3.04
 127,850 3.08 3.13 3.02 0 0 0
01/08/2018
3.08
 202,070 3.13 3.13 3.08 0 0 0
31/07/2018
3.13
 469,380 3.13 3.13 3.07 0 280 -0.0
30/07/2018
3.13
 484,820 3.21 3.28 3.11 0 0 0
27/07/2018
3.21
 284,220 3.12 3.27 3.12 5,000 0 0.0
26/07/2018
3.12
 1,979,010 3.33 3.33 3.10 0 244,420 -1.1
25/07/2018
3.33
 922,010 3.43 3.44 3.28 380 0 0.0
24/07/2018
3.43
 816,000 3.63 3.63 3.42 35,000 0 0.2
23/07/2018
3.63
 954,170 3.59 3.69 3.56 0 4,860 -0.0
20/07/2018
3.59
 1,021,420 3.58 3.69 3.55 0 0 0
19/07/2018
3.58
 976,550 3.66 3.66 3.54 5,000 0 0.0
18/07/2018
3.66
 955,280 3.58 3.76 3.63 0 0 0
17/07/2018
3.58
 1,053,910 3.58 3.82 3.58 200 102,300 -0.6
16/07/2018
3.58
 1,534,470 3.34 3.58 3.34 0 62,750 -0.3
13/07/2018
3.34
 184,500 3.28 3.34 3.15 0 0 0
12/07/2018
3.28
 177,740 3.28 3.30 3.21 0 0 0
11/07/2018
3.28
 164,420 3.37 3.37 3.23 0 0 0
10/07/2018
3.37
 203,410 3.37 3.42 3.29 0 18,180 -0.1
09/07/2018: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
09/07/2018
3.37
 282,610 5.08 5.08 3.30 500 0 0.0
06/07/2018
3.65
 297,330 3.42 3.65 3.41 0 0 0
05/07/2018
3.42
 346,830 3.39 3.49 3.36 20,000 0 0.1
04/07/2018
3.39
 195,460 3.42 3.42 3.34 0 0 0
03/07/2018
3.42
 255,910 3.53 3.54 3.37 180 0 0.0
02/07/2018
3.53
 362,170 3.48 3.61 3.47 0 2,280 -0.0
29/06/2018
3.48
 192,750 3.48 3.51 3.47 0 0 0
28/06/2018
3.48
 217,590 3.50 3.50 3.42 23,600 500 0.1
27/06/2018
3.50
 348,160 3.49 3.54 3.47 0 0 0
26/06/2018
3.49
 252,910 3.52 3.55 3.39 0 0 0
25/06/2018
3.52
 378,200 3.35 3.58 3.37 0 50,000 -0.3
22/06/2018
3.35
 116,860 3.35 3.37 3.28 0 0 0
21/06/2018
3.35
 140,950 3.32 3.41 3.30 0 0 0
20/06/2018
3.32
 165,060 3.32 3.38 3.25 0 0 0
19/06/2018
3.32
 398,240 3.43 3.43 3.29 40,000 0 0.2
18/06/2018
3.43
 642,850 3.48 3.50 3.41 0 0 0
15/06/2018
3.48
 397,710 3.48 3.48 3.39 0 0 0
14/06/2018
3.48
 307,390 3.50 3.50 3.43 0 0 0
13/06/2018
3.50
 290,700 3.49 3.52 3.43 0 0 0
12/06/2018
3.49
 520,720 3.56 3.56 3.42 30,000 0 0.2
11/06/2018
3.56
 520,080 3.61 3.61 3.49 0 0 0
08/06/2018
3.61
 331,560 3.64 3.67 3.56 0 3,490 -0.0
07/06/2018
3.64
 1,607,490 3.63 3.67 3.56 0 0 0
06/06/2018
3.63
 816,120 3.62 3.67 3.56 0 0 0
05/06/2018
3.62
 435,410 3.62 3.67 3.58 0 12,000 -0.1
04/06/2018
3.62
 1,424,450 3.48 3.68 3.49 10 0 0
01/06/2018
3.48
 689,160 3.43 3.58 3.43 0 0 0
31/05/2018
3.43
 323,390 3.48 3.53 3.37 0 0 0
30/05/2018
3.48
 364,420 3.50 3.52 3.39 0 0 0
29/05/2018
3.50
 474,070 3.42 3.52 3.32 500 0 0.0
28/05/2018
3.42
 428,540 3.46 3.52 3.24 0 0 0
25/05/2018
3.46
 392,890 3.55 3.56 3.46 20,000 0 0.1
24/05/2018
3.55
 224,810 3.55 3.59 3.50 0 0 0
23/05/2018
3.55
 268,460 3.58 3.58 3.47 0 0 0
22/05/2018
3.58
 323,250 3.58 3.69 3.45 0 0 0
21/05/2018
3.58
 1,003,140 3.56 3.69 3.54 0 0 0
18/05/2018
3.56
 572,130 3.58 3.76 3.52 0 950 -0.0
17/05/2018
3.58
 397,580 3.70 3.82 3.57 0 50 -0.0
16/05/2018
3.70
 521,080 3.83 3.83 3.70 0 10,000 -0.1
15/05/2018
3.83
 1,366,170 3.68 3.93 3.63 0 7,450 -0.0
14/05/2018
3.68
 1,011,620 3.58 3.69 3.58 0 10 -0
11/05/2018
3.58
 599,450 3.62 3.64 3.49 10,000 0 0.1
10/05/2018
3.62
 355,130 3.63 3.69 3.59 0 2,500 -0.0
09/05/2018
3.63
 535,280 3.60 3.69 3.56 10 0 0
08/05/2018
3.60
 536,170 3.55 3.68 3.52 0 0 0
07/05/2018
3.55
 340,350 3.54 3.63 3.49 0 0 0
04/05/2018
3.54
 280,680 3.49 3.58 3.44 0 0 0
03/05/2018
3.49
 382,380 3.63 3.63 3.49 0 0 0
02/05/2018
3.63
 372,230 3.71 3.71 3.54 0 0 0
27/04/2018
3.71
 456,930 3.69 3.72 3.57 300 7,500 -0.0
26/04/2018
3.69
 626,240 3.62 3.87 3.56 0 0 0
24/04/2018
3.62
 831,230 3.62 3.66 3.37 600 0 0.0
23/04/2018
3.62
 853,320 3.72 3.72 3.46 60,500 147,000 -0.4
20/04/2018
3.72
 502,530 3.67 3.79 3.63 1,000 0 0.0
19/04/2018
3.67
 397,530 3.76 3.76 3.63 0 0 0
18/04/2018
3.76
 496,800 3.90 3.96 3.76 0 0 0
17/04/2018
3.90
 614,350 3.89 4.03 3.80 0 10,000 -0.1
16/04/2018
3.89
 1,101,420 3.64 3.89 3.69 0 50,000 -0.3
13/04/2018
3.64
 487,580 3.60 3.69 3.60 1,000 0 0.0
12/04/2018
3.60
 437,100 3.57 3.65 3.56 0 0 0
11/04/2018
3.57
 573,360 3.56 3.69 3.56 0 0 0
10/04/2018
3.56
 397,470 3.56 3.56 3.52 0 0 0
09/04/2018
3.56
 359,090 3.53 3.63 3.55 0 0 0
06/04/2018
3.53
 357,100 3.56 3.56 3.50 50,000 0 0.3
05/04/2018
3.56
 601,220 3.54 3.56 3.51 0 0 0
04/04/2018
3.54
 448,610 3.52 3.58 3.50 41,710 0 0.2
03/04/2018
3.52
 407,190 3.56 3.60 3.50 30,000 0 0.2
02/04/2018
3.56
 452,560 3.59 3.64 3.47 19,390 0 0.1
30/03/2018
3.59
 519,510 3.63 3.63 3.49 0 0 0
29/03/2018
3.63
 415,580 3.75 3.79 3.58 0 0 0
28/03/2018
3.75
 566,140 3.75 3.93 3.69 1,500 0 0.0
27/03/2018
3.75
 1,042,910 3.51 3.75 3.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |