CTCP Tập đoàn EverLand (evg)

5.90
-0.01
(-0.17%)
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) 		-0.75 -11.26% 26,253,500 -27,400 -0.1
5.90
6.66
5.91
2 tháng
(2024-11-08) 		-0.39 -6.19% 65,887,700 120,600 0.5
5.67
6.66
5.91
3 tháng
(2024-10-09) 		-0.90 -13.22% 90,443,700 179,800 1.1
5.67
6.85
5.91
6 tháng
(2024-07-11) 		-1.30 -18.03% 216,783,900 -376,700 -2.8
5.67
7.71
5.91
12 tháng
(2024-01-15) 		0.63 11.93% 521,261,500 208,411 -1.3
4.59
7.85
5.91
24 tháng
(2023-01-18) 		2.68 82.97% 1,208,152,300 422,311 -3.8
3.17
8.16
5.91
36 tháng
(2022-01-24) 		-8.49 -58.96% 1,362,011,300 480,511 -2.8
3.10
15.60
5.91
60 tháng
(2020-02-03) 		4.21 246.99% 1,854,288,640 -756,319 -14.4
1.50
18.50
5.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2017
4.98
 146,270 4.98 5.16 4.79 0 0 0
23/10/2017
4.98
 281,430 4.86 5.19 4.83 1,600 0 0.0
20/10/2017
4.86
 256,140 4.85 4.86 4.72 0 0 0
19/10/2017
4.85
 99,790 4.84 4.87 4.72 1,000 0 0.0
18/10/2017
4.84
 127,080 4.77 4.86 4.72 0 0 0
17/10/2017
4.77
 141,590 4.58 4.77 4.58 0 0 0
16/10/2017
4.58
 238,040 4.77 4.79 4.58 500 0 0.0
13/10/2017
4.77
 54,470 4.81 4.86 4.61 0 0 0
12/10/2017
4.81
 57,340 4.86 4.92 4.80 0 0 0
11/10/2017
4.86
 54,090 4.79 4.86 4.74 0 0 0
10/10/2017
4.79
 152,730 4.96 4.96 4.79 850 0 0.0
09/10/2017
4.96
 46,200 5.08 5.08 4.96 1,550 0 0.0
06/10/2017
5.08
 44,040 5.16 5.18 5.03 0 0 0
05/10/2017
5.16
 486,540 5.14 5.27 5.14 230 0 0.0
04/10/2017
5.14
 52,910 5.14 5.21 5.13 4,700 0 0.0
03/10/2017
5.14
 82,080 5.50 5.50 5.13 140 0 0.0
02/10/2017
5.50
 220,110 5.51 5.54 5.27 2,700 0 0.0
29/09/2017
5.51
 51,380 5.55 5.61 5.51 5,000 0 0.0
28/09/2017
5.55
 31,810 5.64 5.64 5.53 500 0 0.0
27/09/2017
5.64
 461,470 5.59 5.67 5.57 0 0 0
26/09/2017
5.59
 173,200 5.58 5.61 5.52 0 0 0
25/09/2017
5.58
 325,480 5.57 5.59 5.47 0 0 0
22/09/2017
5.57
 355,600 5.57 5.57 5.48 0 0 0
21/09/2017
5.57
 214,270 5.61 5.62 5.51 0 0 0
20/09/2017
5.61
 148,520 5.62 5.62 5.51 1,000 0 0.0
19/09/2017
5.62
 353,020 5.62 5.62 5.57 0 0 0
18/09/2017
5.62
 234,120 5.61 5.64 5.57 0 1,500 -0.0
15/09/2017
5.61
 306,910 5.68 5.74 5.53 0 1,500 -0.0
14/09/2017
5.68
 492,500 5.60 5.70 5.61 0 0 0
13/09/2017
5.60
 235,130 5.60 5.68 5.51 0 5,500 -0.0
12/09/2017
5.60
 437,410 5.60 5.67 5.60 0 0 0
11/09/2017
5.60
 316,900 5.59 5.60 5.51 2,010 0 0.0
08/09/2017
5.59
 819,900 5.59 5.69 5.55 0 10,000 -0.1
07/09/2017
5.59
 495,050 5.94 5.94 5.59 0 0 0
06/09/2017
5.94
 1,222,480 5.92 6.02 5.54 1,500 9,430 -0.1
05/09/2017
5.92
 1,716,430 5.54 5.92 5.54 0 3,000 -0.0
01/09/2017
5.54
 1,568,360 5.89 5.94 5.48 6,300 0 0.1
31/08/2017
5.89
 1,181,930 6.16 6.16 5.73 50 0 0.0
30/08/2017
6.16
 1,343,310 6.16 6.29 5.73 36,550 5,000 0.3
29/08/2017
6.16
 1,530,270 6.12 6.36 5.81 32,050 0 0.3
28/08/2017
6.12
 2,305,420 5.72 6.12 5.74 9,430 50 0.1
25/08/2017
5.72
 1,724,600 5.35 5.72 5.35 0 50 -0.0
24/08/2017
5.35
 471,750 5.75 5.75 5.35 2,040 0 0.0
23/08/2017
5.75
 1,225,180 6.18 6.18 5.75 5,500 0 0.0
22/08/2017
6.18
 707,640 6.64 6.64 6.18 1,400 0 0.0
21/08/2017
6.64
 1,108,450 6.84 6.84 6.36 500 500 -0.0
18/08/2017
6.84
 2,053,250 6.94 6.94 6.46 40 0 0.0
17/08/2017
6.94
 1,040,220 6.84 6.94 6.36 3,500 0 0.0
16/08/2017
6.84
 798,660 7.01 7.08 6.53 500 0 0.0
15/08/2017
7.01
 1,496,610 7.01 7.28 6.98 0 0 0
14/08/2017
7.01
 574,250 7.52 7.52 7.01 1,000 0 0.0
11/08/2017
7.52
 681,220 7.76 7.76 7.25 2,100 2,000 0.0
10/08/2017
7.76
 1,182,230 7.90 8.21 7.35 3,000 10 0.0
09/08/2017
7.90
 752,770 8.48 8.48 7.90 500 0 0.0
08/08/2017
8.48
 725,610 8.86 8.86 8.24 1,500 0 0.0
07/08/2017
8.86
 524,970 8.41 8.86 8.48 3,500 0 0.0
04/08/2017
8.41
 1,465,130 7.87 8.41 7.35 0 30 -0.0
03/08/2017
7.87
 396,900 7.97 8.00 7.42 0 0 0
02/08/2017
7.97
 276,120 7.93 8.04 7.83 0 0 0
01/08/2017
7.93
 2,075,200 8.07 8.07 7.52 0 0 0
31/07/2017
8.07
 1,594,360 8.55 8.55 7.97 30 0 0.0
28/07/2017
8.55
 262,480 8.52 8.55 7.93 0 1,040 -0.0
27/07/2017
8.52
 194,160 8.76 8.76 8.17 40 0 0.0
26/07/2017
8.76
 204,600 8.76 8.76 8.41 40 0 0.0
25/07/2017
8.76
 170,850 8.65 8.89 8.28 0 0 0
24/07/2017
8.65
 497,610 8.65 8.93 8.07 0 0 0
21/07/2017
8.65
 263,840 9.30 9.30 8.65 0 0 0
20/07/2017
9.30
 147,400 9.27 9.44 8.76 4,500 0 0.1
19/07/2017
9.27
 1,208,790 9.95 9.95 9.27 40 0 0.0
18/07/2017
9.95
 2,198,900 9.44 10.02 9.34 0 0 0
17/07/2017
9.44
 1,132,950 9.30 9.47 8.72 0 0 0
14/07/2017
9.30
 506,770 9.44 9.54 8.86 0 1,000 -0.0
13/07/2017
9.44
 1,298,370 10.12 10.16 9.44 0 0 0
12/07/2017
10.12
 2,115,590 9.88 10.19 9.82 6,750 0 0.1
11/07/2017
9.88
 3,602,570 9.82 9.92 9.13 250 0 0.0
10/07/2017
9.82
 2,669,680 10.53 10.53 9.82 580 0 0.0
07/07/2017
10.53
 1,528,000 10.47 10.60 10.23 1,050 2,000 -0.0
06/07/2017
10.47
 2,388,100 11.25 11.25 10.47 50 0 0.0
05/07/2017
11.25
 1,572,490 11.66 11.70 10.88 0 0 0
04/07/2017
11.66
 2,347,990 11.77 12.11 11.59 0 4,900 -0.1
03/07/2017
11.77
 2,676,180 12.07 12.07 11.25 0 3,910 -0.1
30/06/2017
12.07
 2,186,090 12.96 13.07 12.07 0 0 0
29/06/2017
12.96
 2,882,890 13.03 13.07 12.42 0 0 0
28/06/2017
13.03
 2,830,970 13.20 13.30 12.59 4,360 0 0.1
27/06/2017
13.20
 2,126,670 12.72 13.24 12.76 1,000 0 0.0
26/06/2017
12.72
 2,490,950 11.90 12.72 11.94 0 1,000 -0.0
23/06/2017
11.90
 1,554,810 11.83 12.11 11.83 0 0 0
22/06/2017
11.83
 1,183,930 11.87 11.97 11.56 0 0 0
21/06/2017
11.87
 1,505,590 11.83 12.04 11.59 0 0 0
20/06/2017
11.83
 872,250 11.97 11.97 11.70 0 0 0
19/06/2017
11.97
 1,253,710 12.11 12.24 11.70 1,000 9,000 -0.1
16/06/2017
12.11
 3,212,380 11.32 12.11 11.42 3,000 0 0.1
15/06/2017
11.32
 2,860,630 10.60 11.32 10.40 0 1,650 -0.0
14/06/2017
10.60
 1,047,980 11.05 11.05 10.40 1,000 3,000 -0.0
13/06/2017
11.05
 3,809,550 10.98 11.12 10.23 5,500 0 0.1
12/06/2017
10.98
 2,498,930 10.33 11.05 9.64 5,500 0 0.1
09/06/2017
10.33
 2,268,500 9.68 10.33 10.33 650 0 0.0
08/06/2017
9.68
 2,894,000 9.68 9.68 9.68 4,450 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |