CTCP Tập đoàn EverLand (evg)

6.15
0.04
(0.65%)
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
(2025-04-16) 		0.65 11.90% 12,985,400 553,700 2.9
5.46
6.16
6.15
2 tháng
(2025-03-17) 		-0.39 -6% 38,270,800 554,000 2.9
4.86
6.51
6.15
3 tháng
(2025-02-17) 		-0.18 -2.86% 62,950,400 230,877 0.5
4.86
6.86
6.15
6 tháng
(2024-11-18) 		0.16 2.69% 142,705,700 393,577 1.3
4.86
6.86
6.15
12 tháng
(2024-05-21) 		0.83 15.72% 450,976,600 42,277 -2.3
4.86
7.85
6.15
24 tháng
(2023-05-29) 		-0.04 -0.65% 1,131,004,700 -262,912 -6.9
4.32
8.16
6.15
36 tháng
(2022-06-01) 		-1.78 -22.56% 1,393,329,100 835,888 -1.5
3.10
8.16
6.15
60 tháng
(2020-06-11) 		3.24 112.67% 1,877,961,260 303,518 -11.5
2.21
18.50
6.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
6.34
 1,510,200 6.38 6.38 6.28 69,700 22,200 0.3
12/12/2024
6.38
 1,218,200 6.48 6.61 6.38 36,700 58,600 -0.1
11/12/2024
6.51
 761,200 6.66 6.68 6.51 32,000 14,200 0.1
10/12/2024
6.66
 1,187,400 6.70 6.79 6.58 66,800 52,800 0.1
09/12/2024
6.66
 1,695,700 6.51 6.73 6.51 230,800 39,400 1.3
06/12/2024
6.48
 1,096,200 6.52 6.57 6.39 34,600 50,200 -0.1
05/12/2024
6.50
 1,567,600 6.45 6.60 6.36 157,200 49,100 0.7
04/12/2024
6.36
 1,376,400 6.50 6.50 6.36 54,400 25,300 0.2
03/12/2024
6.49
 5,367,700 6.42 6.94 6.35 44,900 252,600 -1.4
02/12/2024
6.49
 879,900 6.60 6.60 6.31 23,500 50,200 -0.2
29/11/2024
6.48
 1,353,900 6.50 6.58 6.41 64,500 11,000 0.3
28/11/2024
6.49
 6,360,700 6.26 6.70 6.21 65,600 13,100 0.3
27/11/2024
6.27
 1,253,500 6.36 6.39 6.15 79,300 59,800 0.1
26/11/2024
6.20
 5,171,600 5.81 6.20 5.81 161,700 443,800 -1.7
25/11/2024
5.80
 1,400,100 5.83 5.88 5.73 13,200 64,500 -0.3
22/11/2024
5.80
 992,900 5.85 5.97 5.70 62,700 1,100 0.4
21/11/2024
5.84
 1,288,700 5.78 5.85 5.78 292,500 22,900 1.6
20/11/2024
5.78
 2,475,900 5.72 6.05 5.63 222,800 76,000 0.8
19/11/2024
5.67
 471,400 5.96 5.96 5.67 200 27,900 -0.2
18/11/2024
5.95
 370,100 5.76 5.99 5.76 22,900 73,900 -0.3
15/11/2024
5.90
 1,068,600 5.86 5.94 5.79 58,000 22,100 0.2
14/11/2024
5.90
 1,040,200 6.17 6.17 5.90 54,500 7,200 0.3
13/11/2024
6.16
 2,521,600 6.16 6.19 6 59,700 19,200 0.2
12/11/2024
6.16
 1,446,200 6.30 6.36 6.16 17,500 16,800 0.0
11/11/2024
6.30
 1,058,200 6.30 6.33 6.18 5,200 60,900 -0.3
08/11/2024
6.30
 1,072,800 6.36 6.37 6.27 1,600 900 0.0
07/11/2024
6.30
 1,219,400 6.43 6.44 6.30 0 20,500 -0.1
06/11/2024
6.38
 1,347,800 6.25 6.42 6.25 0 0 0
05/11/2024
6.25
 444,600 6.24 6.30 6.23 800 94,000 -0.6
04/11/2024
6.24
 1,918,300 6.62 6.62 6.20 36,300 490,500 -2.9
01/11/2024
6.60
 600,500 6.62 6.70 6.60 0 123,200 -0.8
31/10/2024
6.64
 737,000 6.72 6.72 6.61 19,300 89,100 -0.5
30/10/2024
6.71
 720,000 6.80 6.80 6.70 43,800 10,800 0.2
29/10/2024
6.76
 1,406,700 6.91 7 6.76 124,200 1,800 0.8
28/10/2024
6.85
 1,632,900 6.66 6.94 6.65 263,300 33,400 1.6
25/10/2024
6.64
 1,027,500 6.65 6.74 6.60 328,900 34,500 2.0
24/10/2024
6.64
 671,100 6.73 6.77 6.63 78,900 2,100 0.5
23/10/2024
6.77
 1,362,700 6.65 6.82 6.60 36,500 11,000 0.2
22/10/2024
6.63
 1,130,500 6.70 6.78 6.60 76,000 36,500 0.3
21/10/2024
6.74
 1,437,400 6.70 6.85 6.69 34,300 0 0.2
18/10/2024
6.70
 625,100 6.70 6.84 6.66 0 0 0
17/10/2024
6.85
 1,955,400 6.65 6.85 6.50 50,100 0 0.3
16/10/2024
6.60
 958,800 6.70 6.70 6.55 0 81,600 -0.5
15/10/2024
6.56
 1,111,400 6.70 6.73 6.55 0 0 0
14/10/2024
6.65
 745,200 6.75 6.80 6.63 0 1,300 -0.0
11/10/2024
6.75
 1,224,300 6.78 6.83 6.70 0 5,000 -0.0
10/10/2024
6.72
 1,060,300 6.81 6.84 6.70 2,100 0 0.0
09/10/2024
6.81
 1,219,100 6.72 6.81 6.72 0 0 0
08/10/2024
6.78
 1,063,900 6.77 6.78 6.67 3,000 0 0.0
07/10/2024
6.72
 1,088,400 6.68 6.80 6.66 400 3,000 -0.0
04/10/2024
6.65
 1,111,900 6.80 6.82 6.65 0 7,800 -0.1
03/10/2024
6.75
 1,534,700 6.91 6.92 6.73 0 0 0
02/10/2024
6.85
 1,357,800 6.95 6.97 6.85 0 0 0
01/10/2024
6.95
 1,670,300 7.03 7.12 6.93 27,800 91,800 -0.5
30/09/2024
6.91
 1,384,700 7.07 7.09 6.91 3,700 10,000 -0.0
27/09/2024
7.10
 1,593,200 7.28 7.28 7.03 0 0 0
26/09/2024
7.28
 3,829,000 7.20 7.34 7.10 30,800 5,500 0.2
25/09/2024
7.20
 2,576,600 7.17 7.29 7.07 0 13,500 -0.1
24/09/2024
7.18
 2,347,900 7.10 7.18 7 0 25,000 -0.2
23/09/2024
7
 1,613,100 7.20 7.20 6.99 1,600 3,000 -0.0
20/09/2024
7.20
 2,022,100 7.07 7.29 7.05 0 25,500 -0.2
19/09/2024
7.07
 1,946,000 6.97 7.11 6.90 900 68,400 -0.5
18/09/2024
7
 2,170,200 6.88 7.18 6.87 3,500 67,400 -0.4
17/09/2024
6.91
 1,368,800 6.99 6.99 6.74 300 27,000 -0.2
16/09/2024
6.90
 2,574,900 6.70 7.05 6.59 86,900 56,600 0.2
13/09/2024
6.70
 367,700 6.66 6.77 6.65 7,400 1,700 0.0
12/09/2024
6.66
 728,700 6.75 6.83 6.64 36,000 38,300 -0.0
11/09/2024
6.72
 1,032,600 6.75 6.85 6.52 43,900 96,200 -0.4
10/09/2024
6.75
 1,589,600 7.10 7.10 6.74 9,400 154,100 -1.0
09/09/2024
6.98
 1,962,500 7.06 7.13 6.95 0 0 0
06/09/2024
7.11
 1,609,000 7.21 7.21 7.04 30,200 0 0.2
05/09/2024
7.23
 4,840,300 6.83 7.30 6.83 155,700 40,900 0.8
04/09/2024
6.83
 1,255,000 7 7 6.82 0 108,800 -0.8
30/08/2024
7.07
 1,633,400 7 7.10 6.91 200 267,700 -1.9
29/08/2024
7.09
 1,190,900 7.07 7.10 6.85 200 181,200 -1.3
28/08/2024
7.07
 2,070,800 7.20 7.35 6.95 30,700 89,500 -0.4
27/08/2024
7.13
 1,805,900 7.12 7.18 7 317,700 0 2.2
26/08/2024
7.13
 1,831,100 7.15 7.38 7 222,000 0 1.6
23/08/2024
6.97
 4,198,400 6.79 6.97 6.69 79,300 9,100 0.5
22/08/2024
6.52
 1,563,400 6.66 6.66 6.50 17,700 20,600 -0.0
21/08/2024
6.69
 1,576,700 6.78 6.78 6.55 5,000 365,300 -2.4
20/08/2024
6.79
 2,774,800 6.58 6.85 6.55 3,700 15,400 -0.1
19/08/2024
6.55
 1,406,500 6.65 6.68 6.45 0 142,600 -0.9
16/08/2024
6.65
 4,037,300 6.21 6.68 6.21 385,900 34,400 2.3
15/08/2024
6.25
 754,800 6.27 6.30 6.13 8,000 11,500 -0.0
14/08/2024
6.28
 1,635,600 6.20 6.34 6.16 159,300 29,400 0.8
13/08/2024
6.15
 861,600 6.19 6.22 6.07 39,600 18,500 0.1
12/08/2024
6.15
 823,600 6.10 6.20 6.01 11,500 16,600 -0.0
09/08/2024
6.10
 1,789,600 5.97 6.20 5.97 17,500 5,800 0.1
08/08/2024
5.90
 1,120,900 6 6.10 5.88 20,800 0 0.1
07/08/2024
6
 1,204,500 6.05 6.09 5.89 0 27,100 -0.2
06/08/2024
5.97
 1,453,400 5.99 6.05 5.72 13,500 1,000 0.1
05/08/2024
5.86
 2,013,600 6.11 6.23 5.86 10,300 3,500 0.0
02/08/2024
6.30
 1,340,700 6.29 6.39 6.11 23,100 3,900 0.1
01/08/2024
6.30
 1,598,600 6.67 6.74 6.21 25,100 7,200 0.1
31/07/2024
6.67
 1,116,000 6.67 6.80 6.50 3,500 108,500 -0.7
30/07/2024
6.71
 2,578,600 6.51 6.75 6.36 8,000 409,400 -2.6
29/07/2024
6.50
 2,771,100 6.56 6.56 6.31 8,000 409,400 -2.6
26/07/2024
6.49
 1,163,200 6.44 6.54 6.41 3,000 119,300 -0.8
25/07/2024
6.44
 769,000 6.38 6.48 6.22 12,900 48,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |