CTCP Tập đoàn EverLand (evg)

8.83
-0.02
(-0.23%)
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)
01/03/2019
1.83
 630,920 1.80 1.85 1.81 0 0 0
28/02/2019
1.80
 950,890 1.74 1.83 1.74 0 0 0
27/02/2019
1.74
 427,280 1.76 1.78 1.67 7,350 0 0.0
26/02/2019
1.76
 608,830 1.76 1.79 1.76 0 0 0
25/02/2019
1.76
 327,230 1.79 1.81 1.76 0 0 0
22/02/2019
1.79
 272,420 1.79 1.81 1.76 0 0 0
21/02/2019
1.79
 614,970 1.80 1.83 1.78 0 0 0
20/02/2019
1.80
 361,720 1.81 1.81 1.78 0 0 0
19/02/2019
1.81
 578,910 1.79 1.81 1.77 0 0 0
18/02/2019
1.79
 398,370 1.80 1.80 1.77 200 0 0.0
15/02/2019
1.80
 319,800 1.80 1.80 1.76 0 0 0
14/02/2019
1.80
 370,680 1.81 1.81 1.78 0 0 0
13/02/2019
1.81
 385,440 1.81 1.81 1.77 0 0 0
12/02/2019
1.81
 218,340 1.82 1.83 1.78 0 0 0
11/02/2019
1.82
 383,160 1.79 1.92 1.78 0 0 0
01/02/2019
1.79
 125,590 1.79 1.81 1.77 0 0 0
31/01/2019
1.79
 91,220 1.81 1.81 1.76 0 630 -0.0
30/01/2019
1.81
 277,710 1.79 1.81 1.75 0 0 0
29/01/2019
1.79
 68,090 1.79 1.81 1.75 0 0 0
28/01/2019
1.79
 277,510 1.79 1.80 1.71 47,150 0 0.1
25/01/2019
1.79
 74,420 1.79 1.80 1.74 0 0 0
24/01/2019
1.79
 150,380 1.78 1.81 1.78 0 0 0
23/01/2019
1.78
 193,830 1.72 1.79 1.72 39,000 0 0.1
22/01/2019
1.72
 55,530 1.80 1.80 1.72 0 0 0
21/01/2019
1.80
 18,740 1.82 1.82 1.76 0 0 0
18/01/2019
1.82
 115,990 1.83 1.83 1.79 0 0 0
17/01/2019
1.83
 268,500 1.84 1.84 1.81 0 0 0
16/01/2019
1.84
 101,620 1.83 1.84 1.81 0 0 0
15/01/2019
1.83
 390,050 1.85 1.85 1.76 0 0 0
14/01/2019
1.85
 147,730 1.87 1.87 1.82 0 0 0
11/01/2019
1.87
 283,440 1.87 1.88 1.85 0 0 0
10/01/2019
1.87
 90,880 1.88 1.88 1.85 0 0 0
09/01/2019
1.88
 232,250 1.88 1.92 1.85 0 0 0
08/01/2019
1.88
 147,070 1.87 1.91 1.84 0 0 0
07/01/2019
1.87
 47,480 1.89 1.89 1.85 0 0 0
04/01/2019
1.89
 66,040 1.89 1.89 1.82 0 0 0
03/01/2019
1.89
 118,830 1.94 1.94 1.87 0 0 0
02/01/2019
1.94
 93,150 1.95 1.95 1.90 0 0 0
28/12/2018
1.95
 75,870 1.96 1.98 1.90 0 0 0
27/12/2018
1.96
 76,230 1.93 1.99 1.90 0 0 0
26/12/2018
1.93
 233,110 2.00 2.04 1.92 0 0 0
25/12/2018
2.00
 331,780 2.02 2.02 1.88 0 0 0
24/12/2018
2.02
 44,560 2.00 2.04 2.00 0 0 0
21/12/2018
2.00
 78,010 2.04 2.04 1.96 0 0 0
20/12/2018
2.04
 181,370 2.05 2.05 1.98 0 0 0
19/12/2018
2.05
 271,160 2.05 2.05 1.98 0 0 0
18/12/2018
2.05
 346,040 2.09 2.09 1.98 0 0 0
17/12/2018
2.09
 219,840 2.10 2.10 2.05 0 0 0
14/12/2018
2.10
 325,640 2.05 2.11 2.05 0 0 0
13/12/2018
2.05
 131,850 2.07 2.07 2.05 0 0 0
12/12/2018
2.07
 378,220 2.09 2.09 1.98 0 0 0
11/12/2018
2.09
 310,500 2.12 2.12 2.06 17,500 17,500 0
10/12/2018
2.12
 341,400 2.09 2.14 2.07 91,600 0 0.3
07/12/2018
2.09
 127,650 2.13 2.13 2.09 0 0 0
06/12/2018
2.13
 209,720 2.15 2.16 2.09 0 0 0
05/12/2018
2.15
 163,790 2.19 2.19 2.11 0 0 0
04/12/2018
2.19
 256,490 2.19 2.22 2.17 0 0 0
03/12/2018
2.19
 233,240 2.19 2.19 2.16 4,000 0 0.0
30/11/2018
2.19
 294,740 2.13 2.25 2.13 0 0 0
29/11/2018
2.13
 43,940 2.19 2.19 2.13 0 0 0
28/11/2018
2.19
 52,920 2.20 2.25 2.14 0 0 0
27/11/2018
2.20
 299,030 2.19 2.25 2.16 0 0 0
26/11/2018
2.19
 153,680 2.25 2.29 2.19 0 0 0
23/11/2018
2.25
 242,380 2.25 2.28 2.16 0 0 0
22/11/2018
2.25
 147,660 2.30 2.30 2.22 100 0 0.0
21/11/2018
2.30
 145,920 2.35 2.35 2.26 0 0 0
20/11/2018
2.35
 394,050 2.24 2.39 2.24 0 0 0
19/11/2018
2.24
 663,370 2.09 2.24 2.06 0 0 0
16/11/2018
2.09
 40,730 2.13 2.13 2.07 0 0 0
15/11/2018
2.13
 146,600 2.15 2.15 2.09 0 0 0
14/11/2018
2.15
 331,110 2.05 2.17 2.05 0 0 0
13/11/2018
2.05
 212,450 2.12 2.12 2.05 0 0 0
12/11/2018
2.12
 252,240 2.26 2.26 2.11 0 0 0
09/11/2018
2.26
 152,530 2.29 2.29 2.26 0 0 0
08/11/2018
2.29
 141,420 2.30 2.31 2.27 0 0 0
07/11/2018
2.30
 53,360 2.29 2.31 2.28 0 0 0
06/11/2018
2.29
 433,780 2.27 2.32 2.27 630 0 0.0
05/11/2018
2.27
 154,560 2.27 2.31 2.27 0 0 0
02/11/2018
2.27
 196,070 2.28 2.31 2.26 0 0 0
01/11/2018
2.28
 277,770 2.27 2.33 2.26 0 0 0
31/10/2018
2.27
 116,070 2.32 2.36 2.27 0 0 0
30/10/2018
2.32
 171,350 2.34 2.35 2.28 0 0 0
29/10/2018
2.34
 165,970 2.41 2.42 2.34 0 0 0
26/10/2018
2.41
 37,080 2.41 2.50 2.37 0 0 0
25/10/2018
2.41
 204,420 2.48 2.48 2.35 0 0 0
24/10/2018
2.48
 118,880 2.52 2.53 2.44 0 0 0
23/10/2018
2.52
 507,950 2.43 2.59 2.44 0 0 0
22/10/2018
2.43
 322,210 2.39 2.46 2.35 0 0 0
19/10/2018
2.39
 109,490 2.47 2.47 2.36 0 0 0
18/10/2018
2.47
 125,350 2.47 2.48 2.45 0 0 0
17/10/2018
2.47
 219,250 2.46 2.50 2.46 0 0 0
16/10/2018
2.46
 190,380 2.47 2.48 2.44 0 0 0
15/10/2018
2.47
 240,570 2.53 2.57 2.45 100 0 0.0
12/10/2018
2.53
 279,600 2.57 2.57 2.46 100 0 0.0
11/10/2018
2.57
 286,450 2.76 2.76 2.57 100 100 -0.0
10/10/2018
2.76
 141,440 2.76 2.79 2.74 6,500 0 0.0
09/10/2018
2.76
 282,440 2.76 2.87 2.72 0 0 0
08/10/2018
2.76
 109,180 2.76 2.76 2.74 0 0 0
05/10/2018
2.76
 159,810 2.76 2.76 2.74 0 0 0
04/10/2018
2.76
 172,170 2.76 2.77 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |