CTCP Chứng khoán Everest (evs)

5.40
0.40
(8%)
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
(2026-08-19) 		-0.30 -5.66% 4,955,400 0 0.0
4.70
5.80
5.40
2 tháng
(2026-07-20) 		-1.20 -19.35% 13,487,900 1,085,200 6.6
4.70
6.20
5.40
3 tháng
(2026-06-22) 		0.20 4.17% 19,819,000 1,123,300 6.8
4.70
6.40
5.40
6 tháng
(2026-03-23) 		0.10 2.04% 28,370,800 1,109,100 6.7
4.50
6.40
5.40
12 tháng
(2025-09-23) 		-2.20 -30.56% 50,370,600 980,600 5.8
4.50
7.40
5.40
24 tháng
(2024-09-30) 		-1.60 -24.24% 131,795,263 492,000 3.5
4.50
9
5.40
36 tháng
(2023-10-04) 		-3.70 -42.53% 202,684,313 960,745 7.0
4.50
14.20
5.40
60 tháng
(2021-10-14) 		-16.25 -76.47% 321,637,530 861,060 6.6
2.94
27.06
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
5.63
 100 5.63 5.63 5.63 0 0 0
04/02/2020
5.63
 100 5.63 5.63 5.63 0 0 0
03/02/2020
5.63
 200 6.19 6.19 5.63 0 0 0
31/01/2020
6.19
 4,600 5.63 6.19 6.19 0 0 0
30/01/2020
5.63
 100 5.38 5.63 5.63 0 0 0
22/01/2020
5.38
 100 5.44 5.44 5.38 0 0 0
21/01/2020
5.44
 100 5.50 5.50 5.44 0 0 0
20/01/2020
5.50
 900 5.50 5.50 5.44 0 0 0
17/01/2020
5.50
 1,400 5.56 5.56 5.06 0 0 0
16/01/2020
5.56
 100 5.56 5.56 5.56 0 0 0
15/01/2020
5.56
 100 5.56 5.56 5.56 0 0 0
14/01/2020
5.56
 100 5.56 5.56 5.56 0 0 0
13/01/2020
5.56
 100 5.63 5.63 5.56 0 0 0
10/01/2020
5.63
 100 5.63 5.63 5.63 0 0 0
09/01/2020
5.63
 100 5.63 5.63 5.63 0 0 0
08/01/2020
5.63
 100 5.69 5.69 5.63 0 0 0
07/01/2020
5.69
 400 5.69 5.69 5.50 0 0 0
06/01/2020
5.69
 100 5.63 5.69 5.69 0 0 0
03/01/2020
5.63
 100 5.38 5.63 5.63 0 0 0
02/01/2020
5.38
 3,600 5.94 5.94 5.38 0 0 0
31/12/2019
5.94
 600 5.63 5.94 5.56 0 0 0
30/12/2019
5.63
 100 5.69 5.69 5.63 0 0 0
27/12/2019
5.69
 1,900 5.50 5.69 5.44 0 0 0
26/12/2019
5.50
 100 5.50 5.50 5.50 0 0 0
25/12/2019
5.50
 1,900 5.50 5.50 5.31 0 0 0
24/12/2019
5.50
 1,400 5.50 5.50 5.31 0 0 0
23/12/2019
5.50
 1,700 5.63 5.63 5.19 0 0 0
20/12/2019
5.63
 1,200 5.50 5.63 5.44 0 0 0
19/12/2019
5.50
 3,800 5.38 5.63 5.25 0 0 0
18/12/2019
5.38
 3,200 5.75 5.81 5.38 0 0 0
17/12/2019
5.75
 900 5.63 5.81 5.50 0 0 0
16/12/2019
5.63
 2,300 5.75 5.88 5.56 0 0 0
13/12/2019
5.75
 100 5.56 5.75 5.75 0 0 0
12/12/2019
5.56
 1,100 5.75 5.88 5.56 0 0 0
11/12/2019
5.75
 3,100 5.94 6 5.63 0 0 0
10/12/2019
5.94
 1,500 5.81 5.94 5.69 0 0 0
09/12/2019
5.81
 800 5.81 6 5.81 0 0 0
06/12/2019
5.81
 2,800 5.94 6.06 5.81 0 0 0
05/12/2019
5.94
 600 5.94 6.13 5.94 0 0 0
04/12/2019
5.94
 1,500 6.19 6.19 5.94 0 0 0
03/12/2019
6.19
 1,400 6.13 6.19 5.88 0 0 0
02/12/2019
6.13
 300 5.94 6.13 6.13 0 0 0
29/11/2019
5.94
 3,300 6.31 6.31 5.81 0 0 0
28/11/2019
6.31
 300 6.25 6.31 6.31 0 0 0
27/11/2019
6.25
 4,000 6.31 6.38 5.94 0 0 0
26/11/2019
6.31
 100 6.25 6.31 6.31 0 0 0
25/11/2019
6.25
 100 6.06 6.25 6.25 0 0 0
22/11/2019
6.06
 800 5.94 6.06 6 0 0 0
21/11/2019
5.94
 3,300 5.88 6 5.88 0 0 0
20/11/2019
5.88
 2,400 5.94 6.06 5.75 0 0 0
19/11/2019
5.94
 2,400 5.88 6.06 5.88 0 0 0
18/11/2019
5.88
 400 6.19 6.44 5.88 0 0 0
15/11/2019
6.19
 200 6.06 6.44 6.19 0 0 0
14/11/2019
6.06
 2,800 6.13 6.13 6 0 0 0
13/11/2019
6.13
 1,100 6.06 6.13 6.13 0 0 0
12/11/2019
6.06
 1,200 6.13 6.13 6.06 0 0 0
11/11/2019
6.13
 2,400 6.13 6.13 6.13 0 0 0
08/11/2019
6.13
 1,800 6.19 6.25 6 0 0 0
07/11/2019
6.19
 2,500 6.13 6.19 5.94 0 0 0
06/11/2019
6.13
 1,500 6.13 6.13 6.13 0 0 0
05/11/2019
6.13
 4,200 6.06 6.13 6 0 0 0
04/11/2019
6.06
 6,100 6 6.25 6.06 0 0 0
01/11/2019
6
 3,300 6 6.06 5.94 0 0 0
31/10/2019
6
 5,500 6.06 6.06 5.94 0 0 0
30/10/2019
6.06
 1,600 6.06 6.06 6 0 0 0
29/10/2019
6.06
 4,500 6.06 6.06 6 0 0 0
28/10/2019
6.06
 2,600 6.06 6.06 6 0 0 0
25/10/2019
6.06
 3,100 6.06 6.13 6.06 0 0 0
24/10/2019
6.06
 3,200 6.06 6.19 6.06 0 0 0
23/10/2019
6.06
 1,300 6.06 6.06 6.06 0 0 0
22/10/2019
6.06
 6,100 6.06 6.06 5.94 0 0 0
21/10/2019
6.06
 1,100 6.13 6.13 6.06 0 0 0
18/10/2019
6.13
 1,100 6.06 6.13 6.06 0 0 0
17/10/2019
6.06
 3,000 6.19 6.19 6 0 0 0
16/10/2019
6.19
 2,200 6.25 6.25 6 0 0 0
15/10/2019
6.25
 2,200 6.19 6.25 6 0 0 0
14/10/2019
6.19
 5,300 6.25 6.25 6 0 0 0
11/10/2019
6.25
 5,500 6 6.25 6 0 0 0
10/10/2019
6
 4,100 6.19 6.25 6 0 0 0
09/10/2019
6.19
 500 6 6.19 6 0 0 0
08/10/2019
6
 600 6 6.25 6 0 0 0
07/10/2019
6
 600 6.25 6.25 6 0 0 0
04/10/2019
6.25
 6,300 6.06 6.25 5.88 0 0 0
03/10/2019
6.06
 400 6 6.13 6 0 0 0
02/10/2019
6
 200 6 6.25 6 0 0 0
01/10/2019
6
 2,600 6.25 6.25 6 0 0 0
30/09/2019
6.25
 1,000 6.25 6.25 6 0 0 0
27/09/2019
6.25
 2,300 6.25 6.31 6.13 0 0 0
26/09/2019
6.25
 2,200 6.25 6.38 6.13 0 0 0
25/09/2019
6.25
 2,800 6.25 6.38 6.13 0 0 0
24/09/2019
6.25
 8,300 6.31 6.56 6.13 0 0 0
23/09/2019
6.31
 3,300 6.31 6.38 5.94 0 0 0
20/09/2019
6.31
 6,400 6.25 6.31 6.13 0 0 0
19/09/2019
6.25
 6,400 6.50 6.50 6.19 0 0 0
18/09/2019
6.50
 14,400 6.56 6.56 6.19 0 0 0
17/09/2019
6.56
 47,300 6.31 6.56 6.25 0 0 0
16/09/2019
6.31
 17,200 6.25 6.38 6.31 0 0 0
13/09/2019
6.25
 12,300 6.31 6.31 6.13 0 0 0
12/09/2019
6.31
 21,100 6.38 6.38 5.94 0 0 0
11/09/2019
6.38
 15,900 6.25 6.38 6.13 0 0 0

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