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)
26/03/2018
3.51
 344,320 3.58 3.60 3.51 4,860 0 0.0
23/03/2018
3.58
 507,310 3.54 3.58 3.42 0 0 0
22/03/2018
3.54
 820,130 3.63 3.76 3.50 0 0 0
21/03/2018
3.63
 1,047,330 3.60 3.80 3.60 3,000 0 0.0
20/03/2018
3.60
 835,110 3.85 3.85 3.58 57,000 0 0.3
19/03/2018
3.85
 757,580 3.95 3.95 3.70 16,000 0 0.1
16/03/2018
3.95
 680,530 4.08 4.08 3.83 52,000 0 0.3
15/03/2018
4.08
 1,623,330 4.38 4.44 4.08 73,000 0 0.4
14/03/2018
4.38
 1,994,770 4.21 4.50 4.21 3,000 112,350 -0.7
13/03/2018
4.21
 535,510 3.93 4.21 4.21 0 100,000 -0.6
12/03/2018
3.93
 2,158,650 3.68 3.93 3.93 6,000 100,000 -0.5
09/03/2018
3.68
 2,685,840 3.44 3.68 3.45 147,000 4,000 0.8
08/03/2018
3.44
 165,880 3.50 3.50 3.42 0 0 0
07/03/2018
3.50
 337,180 3.50 3.50 3.37 0 0 0
06/03/2018
3.50
 128,800 3.50 3.50 3.32 0 0 0
05/03/2018
3.50
 144,070 3.52 3.53 3.32 0 1,510 -0.0
02/03/2018
3.52
 149,920 3.52 3.55 3.52 0 0 0
01/03/2018
3.52
 111,570 3.47 3.58 3.48 0 0 0
28/02/2018
3.47
 92,810 3.48 3.48 3.42 0 0 0
27/02/2018
3.48
 109,990 3.51 3.51 3.42 0 0 0
26/02/2018
3.51
 126,910 3.55 3.55 3.43 0 0 0
23/02/2018
3.55
 57,880 3.54 3.58 3.42 0 0 0
22/02/2018
3.54
 62,510 3.56 3.60 3.43 0 0 0
21/02/2018
3.56
 53,670 3.56 3.61 3.32 0 0 0
13/02/2018
3.56
 17,660 3.55 3.57 3.55 0 0 0
12/02/2018
3.55
 129,140 3.52 3.63 3.52 0 0 0
09/02/2018
3.52
 52,820 3.58 3.58 3.42 1,500 0 0.0
08/02/2018
3.58
 118,760 3.47 3.66 3.38 0 0 0
07/02/2018
3.47
 366,340 3.25 3.47 3.15 0 0 0
06/02/2018
3.25
 58,580 3.44 3.66 3.20 0 0 0
05/02/2018
3.44
 124,710 3.69 3.69 3.44 30,000 0 0.2
02/02/2018
3.69
 106,030 3.69 3.69 3.66 20,000 0 0.1
01/02/2018
3.69
 79,670 3.69 3.72 3.66 14,690 0 0.1
31/01/2018
3.69
 84,510 3.80 3.80 3.65 0 0 0
30/01/2018
3.80
 108,640 3.80 3.82 3.63 30,000 2,000 0.2
29/01/2018
3.80
 127,820 3.84 3.84 3.76 49,000 5,000 0.2
26/01/2018
3.84
 97,080 3.86 3.89 3.76 0 0 0
25/01/2018
3.86
 148,450 3.93 3.93 3.83 7,500 0 0.0
22/01/2018
3.93
 120,310 3.95 3.95 3.83 0 0 0
19/01/2018
3.95
 227,390 3.93 3.97 3.90 0 0 0
18/01/2018
3.93
 100,210 3.97 3.97 3.90 0 0 0
17/01/2018
3.97
 156,160 3.98 3.98 3.91 0 0 0
16/01/2018
3.98
 193,560 3.99 3.99 3.90 5,000 0 0.0
15/01/2018
3.99
 137,760 4.00 4.00 3.93 0 0 0
12/01/2018
4.00
 97,330 4.00 4.04 3.98 0 0 0
11/01/2018
4.00
 262,540 3.98 4.03 3.97 0 0 0
10/01/2018
3.98
 121,420 3.95 4.00 3.91 0 0 0
09/01/2018
3.95
 75,780 3.98 3.98 3.93 0 0 0
08/01/2018
3.98
 118,480 4.00 4.03 3.95 0 0 0
05/01/2018
4.00
 125,150 4.04 4.05 3.96 0 0 0
04/01/2018
4.04
 147,740 4.07 4.07 3.92 0 0 0
03/01/2018
4.07
 148,380 4.02 4.10 4.03 2,000 2,000 0
02/01/2018
4.02
 95,080 3.97 4.07 3.97 14,040 0 0.1
29/12/2017
3.97
 159,000 4.08 4.10 3.97 20,000 0 0.1
28/12/2017
4.08
 117,360 4.08 4.12 4.04 0 0 0
27/12/2017
4.08
 119,600 4.10 4.12 4.04 0 0 0
26/12/2017
4.10
 100,310 4.10 4.11 4.08 0 0 0
25/12/2017
4.10
 139,840 4.13 4.14 4.09 0 0 0
22/12/2017
4.13
 167,450 4.13 4.13 4.09 0 0 0
21/12/2017
4.13
 216,590 4.13 4.13 4.10 0 0 0
20/12/2017
4.13
 211,660 4.12 4.15 4.10 0 66,580 -0.4
19/12/2017
4.12
 135,300 4.15 4.17 4.12 0 0 0
18/12/2017
4.15
 235,360 4.15 4.17 4.10 0 0 0
15/12/2017
4.15
 98,300 4.15 4.21 4.12 500 0 0.0
14/12/2017
4.15
 108,610 4.14 4.19 4.12 0 0 0
13/12/2017
4.14
 220,000 4.11 4.23 4.14 0 1,000 -0.0
12/12/2017
4.11
 129,130 4.15 4.17 4.07 1,500 0 0.0
11/12/2017
4.15
 75,670 4.12 4.16 4.12 0 0 0
08/12/2017
4.12
 138,040 4.21 4.22 4.12 0 0 0
07/12/2017
4.21
 98,840 4.22 4.22 4.12 0 40 -0.0
06/12/2017
4.22
 212,280 4.18 4.28 4.13 0 0 0
05/12/2017
4.18
 226,880 4.29 4.36 4.14 0 0 0
04/12/2017
4.29
 338,260 4.38 4.41 4.11 0 0 0
01/12/2017
4.38
 326,640 4.30 4.41 4.10 0 3,000 -0.0
30/11/2017
4.30
 339,960 4.19 4.47 4.11 0 0 0
29/11/2017
4.19
 277,110 4.29 4.29 4.11 0 0 0
28/11/2017
4.29
 291,880 4.28 4.36 4.11 0 1,000 -0.0
27/11/2017
4.28
 258,480 4.27 4.50 4.24 0 0 0
24/11/2017
4.27
 312,260 4.13 4.41 4.10 150 0 0.0
23/11/2017
4.13
 146,910 4.21 4.25 4.13 30,000 0 0.2
22/11/2017
4.21
 106,740 4.23 4.24 4.15 8,620 2,000 0.0
21/11/2017
4.23
 139,660 4.25 4.30 4.20 24,000 0 0.1
20/11/2017
4.25
 110,260 4.25 4.37 4.21 0 0 0
17/11/2017
4.25
 122,730 4.19 4.34 4.22 0 0 0
16/11/2017
4.19
 274,610 4.38 4.39 4.19 30,000 0 0.2
15/11/2017
4.38
 177,160 4.36 4.38 4.23 0 0 0
14/11/2017
4.36
 107,100 4.45 4.45 4.24 0 0 0
13/11/2017
4.45
 119,230 4.47 4.55 4.34 0 0 0
10/11/2017
4.47
 116,650 4.45 4.55 4.42 32,000 0 0.2
09/11/2017
4.45
 147,400 4.45 4.61 4.40 0 0 0
08/11/2017
4.45
 97,230 4.50 4.53 4.39 0 0 0
07/11/2017
4.50
 281,240 4.45 4.51 4.38 0 0 0
06/11/2017
4.45
 188,920 4.54 4.58 4.43 1,000 0 0.0
03/11/2017
4.54
 192,220 4.64 4.64 4.38 0 0 0
02/11/2017
4.64
 150,050 4.63 4.72 4.38 0 0 0
01/11/2017
4.63
 149,860 4.53 4.75 4.58 0 0 0
31/10/2017
4.53
 406,610 4.76 4.96 4.53 0 0 0
30/10/2017
4.76
 79,290 4.69 5.01 4.69 0 0 0
27/10/2017
4.69
 206,130 4.65 4.69 4.60 40,600 0 0.3
26/10/2017
4.65
 238,450 4.72 4.92 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |