CTCP Tập đoàn EverLand (evg)

8.56
-0.50
(-5.52%)
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
(2025-11-12) 		0.86 10.49% 20,088,300 -184,500 -2.0
7.92
9.20
8.56
2 tháng
(2025-10-13) 		-0.07 -0.77% 52,098,300 -277,000 -2.9
7.85
9.92
8.56
3 tháng
(2025-09-15) 		-1.59 -14.93% 84,702,400 -509,100 -5.6
7.85
10.65
8.56
6 tháng
(2025-06-16) 		2.87 46.37% 304,903,800 -432,100 -11.5
6.02
11.75
8.56
12 tháng
(2024-12-17) 		2.54 38.96% 439,521,900 -500,623 -13.9
4.86
11.75
8.56
24 tháng
(2023-12-25) 		3.56 64.73% 973,952,900 -12,912 -13.4
4.59
11.75
8.56
36 tháng
(2022-12-28) 		5.69 168.84% 1,639,183,200 168,488 -16.0
3.10
11.75
8.56
60 tháng
(2021-01-07) 		1.84 25.54% 2,013,864,100 -581,412 -26.6
3.10
18.50
8.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2018
2.76
 222,960 2.76 2.82 2.76 0 0 0
28/09/2018
2.76
 259,960 2.78 2.80 2.76 0 0 0
27/09/2018
2.78
 298,090 2.81 2.83 2.76 0 0 0
26/09/2018
2.81
 100,070 2.80 2.84 2.80 0 0 0
25/09/2018
2.80
 120,770 2.85 2.85 2.80 0 0 0
24/09/2018
2.85
 81,800 2.85 2.86 2.81 0 0 0
21/09/2018
2.85
 106,290 2.87 2.89 2.80 0 0 0
20/09/2018
2.87
 130,070 2.86 2.89 2.85 0 0 0
19/09/2018
2.86
 290,240 2.76 2.93 2.76 0 0 0
18/09/2018
2.76
 207,430 2.76 2.76 2.74 0 0 0
17/09/2018
2.76
 162,060 2.78 2.80 2.76 0 0 0
14/09/2018
2.78
 151,890 2.79 2.82 2.77 0 0 0
13/09/2018
2.79
 243,120 2.78 2.82 2.77 0 0 0
12/09/2018
2.78
 274,340 2.80 2.86 2.76 0 0 0
11/09/2018
2.80
 333,560 2.77 2.83 2.78 0 0 0
10/09/2018
2.77
 360,600 2.85 2.85 2.77 0 0 0
07/09/2018
2.85
 128,900 2.87 2.87 2.85 0 0 0
06/09/2018
2.87
 147,790 2.85 2.89 2.85 0 0 0
05/09/2018
2.85
 190,820 2.89 2.89 2.85 0 0 0
04/09/2018
2.89
 158,680 2.87 2.91 2.87 0 1,020 -0.0
31/08/2018
2.87
 160,900 2.85 2.90 2.84 0 0 0
30/08/2018
2.85
 279,670 2.89 2.92 2.84 0 0 0
29/08/2018
2.89
 264,930 2.94 2.97 2.89 0 0 0
28/08/2018
2.94
 245,440 2.96 2.99 2.92 0 0 0
27/08/2018
2.96
 196,000 2.93 2.98 2.93 0 0 0
24/08/2018
2.93
 111,910 2.95 3.00 2.93 0 1,000 -0.0
23/08/2018
2.95
 109,410 2.97 3.06 2.93 0 1,000 -0.0
22/08/2018
2.97
 111,160 2.97 2.98 2.94 5,400 0 0.0
21/08/2018
2.97
 155,970 2.96 3.00 2.93 0 0 0
20/08/2018
2.96
 168,600 3.04 3.08 2.96 20 0 0.0
17/08/2018
3.04
 281,980 3.11 3.14 3.04 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |