CTCP Tập đoàn EverLand (evg)

3.59
0.02
(0.56%)
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)
03/06/2020
2.09
 1,829,360 2.12 2.24 2.09 2,000 70,000 -0.2
02/06/2020
2.25
 913,200 2.25 2.25 2.25 0 0 0
01/06/2020
2.10
 846,460 2.10 2.10 2.10 0 0 0
29/05/2020
1.97
 2,072,260 1.96 1.97 1.96 0 0 0
28/05/2020
1.84
 2,246,680 1.84 1.84 1.83 0 27,000 -0.1
27/05/2020
1.73
 3,913,340 1.63 1.73 1.63 0 0 0
26/05/2020
1.62
 762,370 1.64 1.66 1.56 35,000 0 0.1
25/05/2020
1.66
 458,850 1.62 1.68 1.62 0 0 0
22/05/2020
1.62
 329,300 1.58 1.62 1.58 0 0 0
21/05/2020
1.58
 233,370 1.59 1.64 1.58 0 0 0
20/05/2020
1.65
 300,080 1.62 1.65 1.58 0 0 0
19/05/2020
1.63
 240,360 1.67 1.69 1.61 0 0 0
18/05/2020
1.69
 500,170 1.76 1.77 1.69 0 0 0
15/05/2020
1.67
 878,130 1.58 1.68 1.55 0 0 0
14/05/2020
1.58
 166,410 1.58 1.58 1.57 0 0 0
13/05/2020
1.58
 338,840 1.57 1.58 1.57 0 0 0
12/05/2020
1.57
 333,830 1.58 1.58 1.55 0 0 0
11/05/2020
1.58
 316,150 1.58 1.58 1.57 0 0 0
08/05/2020
1.58
 286,530 1.58 1.59 1.56 0 10,000 0.0
07/05/2020
1.58
 211,490 1.58 1.58 1.56 0 0 0
06/05/2020
1.58
 255,100 1.58 1.59 1.56 0 0 0
05/05/2020
1.58
 231,960 1.58 1.58 1.56 0 0 0
04/05/2020
1.58
 215,520 1.58 1.59 1.57 0 0 0
29/04/2020
1.58
 217,980 1.58 1.58 1.56 0 0 0
28/04/2020
1.58
 187,960 1.58 1.59 1.56 0 0 0
27/04/2020
1.58
 262,330 1.58 1.60 1.55 0 0 0
24/04/2020
1.58
 184,670 1.59 1.60 1.56 0 0 0
23/04/2020
1.59
 192,220 1.59 1.60 1.56 0 0 0
22/04/2020
1.59
 230,000 1.56 1.59 1.54 0 0 0
21/04/2020
1.56
 339,670 1.57 1.60 1.56 0 0 0
20/04/2020
1.56
 263,680 1.62 1.62 1.56 2,000 0 0.0
17/04/2020
1.62
 278,010 1.62 1.64 1.62 0 0 0
16/04/2020
1.63
 398,870 1.62 1.64 1.60 0 0 0
15/04/2020
1.62
 429,720 1.60 1.63 1.57 0 12,500 0.0
14/04/2020
1.60
 253,520 1.59 1.61 1.56 0 0 0
13/04/2020
1.59
 253,450 1.58 1.60 1.56 0 0 0
10/04/2020
1.58
 210,870 1.58 1.59 1.56 0 0 0
09/04/2020
1.58
 314,900 1.57 1.61 1.57 0 0 0
08/04/2020
1.57
 202,830 1.55 1.58 1.54 0 0 0
07/04/2020
1.55
 201,810 1.56 1.60 1.55 0 0 0
06/04/2020
1.62
 481,340 1.61 1.63 1.53 0 0 0
03/04/2020
1.61
 363,410 1.57 1.62 1.56 0 0 0
01/04/2020
1.56
 1,115,720 1.39 1.56 1.39 0 0 0
31/03/2020
1.46
 132,610 1.43 1.48 1.39 5,000 0 0.0
30/03/2020
1.43
 187,460 1.50 1.50 1.42 0 0 0
27/03/2020
1.52
 52,460 1.50 1.54 1.47 0 0 0
26/03/2020
1.54
 198,100 1.53 1.54 1.50 0 0 0
25/03/2020
1.53
 231,620 1.51 1.57 1.50 13,000 0 0.0
24/03/2020
1.51
 238,310 1.48 1.53 1.47 0 0 0
23/03/2020
1.48
 247,500 1.55 1.56 1.46 1,500 0 0.0
20/03/2020
1.56
 211,620 1.56 1.58 1.55 0 0 0
19/03/2020
1.57
 250,090 1.60 1.60 1.53 0 90,000 -0.2
18/03/2020
1.60
 480,120 1.56 1.60 1.56 0 90,000 -0.2
17/03/2020
1.56
 475,110 1.56 1.56 1.53 0 0 0
16/03/2020
1.53
 370,960 1.50 1.55 1.43 0 0 0
13/03/2020
1.50
 200,480 1.45 1.51 1.41 6,250 0 0.0
12/03/2020
1.50
 186,630 1.51 1.56 1.50 0 0 0
11/03/2020
1.59
 684,440 1.58 1.65 1.54 0 37,600 -0.1
10/03/2020
1.58
 279,710 1.56 1.58 1.50 0 0 0
09/03/2020
1.58
 407,180 1.59 1.64 1.56 0 7,450 0.0
06/03/2020
1.67
 414,060 1.70 1.70 1.63 0 0 0
05/03/2020
1.70
 1,549,130 1.67 1.77 1.67 0 0 0
04/03/2020
1.66
 321,820 1.66 1.69 1.65 0 0 0
03/03/2020
1.67
 1,202,740 1.67 1.77 1.67 0 0 0
02/03/2020
1.67
 1,027,980 1.60 1.75 1.60 0 40,000 -0.1
28/02/2020
1.67
 791,670 1.65 1.76 1.62 21,000 67,840 -0.1
27/02/2020
1.65
 1,612,610 1.56 1.66 1.56 103,000 130 0.3
26/02/2020
1.56
 607,140 1.57 1.61 1.50 3,000 2,750 0.0
25/02/2020
1.58
 426,450 1.56 1.63 1.56 2,000 0 0.0
24/02/2020
1.66
 730,780 1.63 1.68 1.55 8,500 0 0.0
21/02/2020
1.66
 1,626,550 1.58 1.66 1.58 10,000 0 0.0
20/02/2020
1.56
 2,066,280 1.47 1.56 1.47 19,660 0 0.0
19/02/2020
1.46
 1,213,850 1.43 1.50 1.43 0 499,650 -1.1
18/02/2020
1.53
 265,620 1.54 1.55 1.50 0 17,000 0.0
17/02/2020
1.54
 245,090 1.56 1.56 1.51 7,000 0 0.0
14/02/2020
1.56
 366,540 1.56 1.58 1.53 0 0 0
13/02/2020
1.58
 426,230 1.58 1.60 1.54 0 0 0
12/02/2020
1.58
 578,560 1.58 1.60 1.53 0 0 0
11/02/2020
1.58
 236,660 1.60 1.60 1.58 0 0 0
10/02/2020
1.60
 111,750 1.60 1.61 1.58 0 0 0
07/02/2020
1.60
 168,780 1.61 1.63 1.59 0 0 0
06/02/2020
1.61
 1,117,450 1.59 1.65 1.56 30,000 0 0.1
05/02/2020
1.57
 319,580 1.62 1.62 1.56 0 0 0
04/02/2020
1.62
 393,920 1.54 1.63 1.54 0 0 0
03/02/2020
1.62
 470,200 1.62 1.62 1.52 20,000 0 0.0
31/01/2020
1.63
 1,999,240 1.64 1.68 1.56 3,000 0 0.0
30/01/2020
1.64
 311,440 1.69 1.69 1.60 3,290 0 0.0
22/01/2020
1.65
 440,670 1.67 1.69 1.60 3,010 0 0.0
21/01/2020
1.67
 1,489,720 1.60 1.71 1.58 15,700 0 0.0
20/01/2020
1.60
 157,610 1.62 1.62 1.58 300 0 0.0
17/01/2020
1.63
 549,110 1.58 1.63 1.58 0 0 0
16/01/2020
1.63
 429,090 1.63 1.64 1.58 0 0 0
15/01/2020
1.63
 444,000 1.63 1.65 1.60 0 40,000 -0.1
14/01/2020
1.63
 354,740 1.63 1.67 1.61 0 0 0
13/01/2020
1.63
 928,170 1.62 1.68 1.56 0 0 0
10/01/2020
1.63
 357,900 1.64 1.64 1.59 15,680 0 0.0
09/01/2020
1.63
 245,920 1.63 1.67 1.61 11,000 0 0.0
08/01/2020
1.65
 534,470 1.66 1.67 1.63 49,040 0 0.1
07/01/2020
1.65
 228,680 1.66 1.67 1.65 14,800 0 0.0
06/01/2020
1.67
 459,770 1.65 1.69 1.65 50,360 0 0.1

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