CTCP Tập đoàn EverLand (evg)

3.59
0.02
(0.56%)
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
(2026-09-08) 		-0.71 -16.82% 9,219,600 -2,500 -0.2
3.51
4.22
3.59
2 tháng
(2026-08-10) 		-1.02 -22.52% 20,098,400 65,200 0.1
3.51
4.53
3.59
3 tháng
(2026-07-10) 		-1.64 -31.84% 32,382,900 187,000 0.6
3.51
5.15
3.59
6 tháng
(2026-04-13) 		-3.11 -46.97% 57,088,200 -598,600 -4.6
3.51
6.62
3.59
12 tháng
(2025-10-13) 		-5.19 -59.63% 171,731,100 -372,800 -5.1
3.51
9.45
3.59
24 tháng
(2024-10-18) 		-2.87 -44.99% 621,780,800 1,077,600 -11.1
3.51
11.19
3.59
36 tháng
(2023-10-24) 		-1.22 -25.85% 1,184,954,700 1,113,711 -13.3
3.51
11.19
3.59
60 tháng
(2021-11-03) 		-6.22 -63.93% 1,959,736,700 1,395,111 -17.5
2.95
17.62
3.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2019
1.89
 402,130 1.91 1.98 1.89 0 0 0
20/03/2019
1.92
 391,250 1.92 1.93 1.90 0 0 0
19/03/2019
1.93
 625,260 1.96 1.96 1.89 0 3,100 0.0
18/03/2019
1.95
 833,980 1.93 1.97 1.88 0 0 0
15/03/2019
1.93
 345,580 1.97 2.00 1.91 0 0 0
14/03/2019
2.03
 771,410 2.01 2.05 1.97 0 0 0
13/03/2019
1.99
 1,042,350 1.97 2.07 1.95 4,620 0 0.0
12/03/2019
1.95
 2,036,960 1.82 1.95 1.76 11,600 0 0.0
11/03/2019
1.82
 679,030 1.90 1.90 1.79 0 0 0
08/03/2019
1.92
 582,110 1.99 1.99 1.86 0 0 0
07/03/2019
1.91
 966,230 1.84 1.91 1.82 0 0 0
06/03/2019
1.78
 1,353,510 1.76 1.79 1.73 0 0 0
05/03/2019
1.75
 1,096,530 1.77 1.78 1.73 0 0 0
04/03/2019
1.76
 688,870 1.73 1.78 1.73 10,000 0 0.0
01/03/2019
1.74
 630,920 1.73 1.76 1.72 0 0 0
28/02/2019
1.71
 950,890 1.66 1.74 1.65 0 0 0
27/02/2019
1.66
 427,280 1.68 1.69 1.59 7,350 0 0.0
26/02/2019
1.68
 608,830 1.69 1.71 1.67 0 0 0
25/02/2019
1.68
 327,230 1.71 1.72 1.68 0 0 0
22/02/2019
1.71
 272,420 1.71 1.72 1.68 0 0 0
21/02/2019
1.71
 614,970 1.71 1.74 1.69 0 0 0
20/02/2019
1.71
 361,720 1.72 1.73 1.69 0 0 0
19/02/2019
1.72
 578,910 1.70 1.73 1.69 0 0 0
18/02/2019
1.71
 398,370 1.71 1.71 1.69 200 0 0.0
15/02/2019
1.71
 319,800 1.71 1.71 1.68 0 0 0
14/02/2019
1.71
 370,680 1.73 1.73 1.69 0 0 0
13/02/2019
1.72
 385,440 1.72 1.73 1.69 0 0 0
12/02/2019
1.72
 218,340 1.71 1.74 1.69 0 0 0
11/02/2019
1.73
 383,160 1.71 1.82 1.69 0 0 0
01/02/2019
1.71
 125,590 1.70 1.72 1.69 0 0 0
31/01/2019
1.70
 91,220 1.72 1.73 1.68 0 630 0.0
30/01/2019
1.72
 277,710 1.71 1.72 1.67 0 0 0
29/01/2019
1.71
 68,090 1.71 1.73 1.67 0 0 0
28/01/2019
1.70
 277,510 1.70 1.71 1.63 47,150 0 0.1
25/01/2019
1.70
 74,420 1.69 1.71 1.66 0 0 0
24/01/2019
1.71
 150,380 1.73 1.73 1.69 0 0 0
23/01/2019
1.69
 193,830 1.64 1.71 1.64 39,000 0 0.1
22/01/2019
1.64
 55,530 1.71 1.71 1.64 0 0 0
21/01/2019
1.71
 18,740 1.73 1.73 1.68 0 0 0
18/01/2019
1.73
 115,990 1.75 1.75 1.71 0 0 0
17/01/2019
1.75
 268,500 1.75 1.75 1.73 0 0 0
16/01/2019
1.75
 101,620 1.75 1.75 1.73 0 0 0
15/01/2019
1.75
 390,050 1.76 1.76 1.68 0 0 0
14/01/2019
1.76
 147,730 1.78 1.78 1.73 0 0 0
11/01/2019
1.78
 283,440 1.79 1.79 1.76 0 0 0
10/01/2019
1.78
 90,880 1.79 1.79 1.76 0 0 0
09/01/2019
1.79
 232,250 1.80 1.82 1.76 0 0 0
08/01/2019
1.79
 147,070 1.76 1.82 1.75 0 0 0
07/01/2019
1.78
 47,480 1.80 1.80 1.76 0 0 0
04/01/2019
1.80
 66,040 1.80 1.80 1.73 0 0 0
03/01/2019
1.80
 118,830 1.84 1.84 1.78 0 0 0
02/01/2019
1.84
 93,150 1.84 1.86 1.81 0 0 0
28/12/2018
1.86
 75,870 1.88 1.88 1.81 0 0 0
27/12/2018
1.86
 76,230 1.86 1.90 1.81 0 0 0
26/12/2018
1.84
 233,110 1.89 1.94 1.82 0 0 0
25/12/2018
1.90
 331,780 1.92 1.92 1.79 0 0 0
24/12/2018
1.92
 44,560 1.90 1.94 1.90 0 0 0
21/12/2018
1.91
 78,010 1.88 1.92 1.86 0 0 0
20/12/2018
1.94
 181,370 1.92 1.95 1.89 0 0 0
19/12/2018
1.95
 271,160 1.95 1.95 1.89 0 0 0
18/12/2018
1.95
 346,040 1.97 1.97 1.89 0 0 0
17/12/2018
1.99
 219,840 2.00 2.00 1.95 0 0 0
14/12/2018
2.00
 325,640 1.97 2.01 1.95 0 0 0
13/12/2018
1.95
 131,850 1.97 1.97 1.95 0 0 0
12/12/2018
1.97
 378,220 1.99 1.99 1.89 0 0 0
11/12/2018
1.99
 310,500 2.02 2.02 1.96 17,500 17,500 0
10/12/2018
2.02
 341,400 2.04 2.04 1.97 91,600 0 0.3
07/12/2018
1.99
 127,650 2.01 2.03 1.99 0 0 0
06/12/2018
2.03
 209,720 2.06 2.06 1.99 0 0 0
05/12/2018
2.05
 163,790 2.04 2.08 2.01 0 0 0
04/12/2018
2.08
 256,490 2.08 2.11 2.07 0 0 0
03/12/2018
2.08
 233,240 2.08 2.08 2.06 4,000 0 0.0
30/11/2018
2.08
 294,740 2.12 2.14 2.03 0 0 0
29/11/2018
2.03
 43,940 2.07 2.07 2.03 0 0 0
28/11/2018
2.08
 52,920 2.14 2.14 2.04 0 0 0
27/11/2018
2.09
 299,030 2.08 2.14 2.06 0 0 0
26/11/2018
2.08
 153,680 2.14 2.18 2.08 0 0 0
23/11/2018
2.14
 242,380 2.08 2.17 2.06 0 0 0
22/11/2018
2.14
 147,660 2.15 2.19 2.11 100 0 0.0
21/11/2018
2.19
 145,920 2.22 2.22 2.15 0 0 0
20/11/2018
2.23
 394,050 2.14 2.27 2.14 0 0 0
19/11/2018
2.13
 663,370 1.99 2.13 1.96 0 0 0
16/11/2018
1.99
 40,730 2.03 2.03 1.97 0 0 0
15/11/2018
2.03
 146,600 2.05 2.05 1.99 0 0 0
14/11/2018
2.05
 331,110 1.95 2.07 1.95 0 0 0
13/11/2018
1.95
 212,450 1.99 2.01 1.95 0 0 0
12/11/2018
2.02
 252,240 2.13 2.13 2.01 0 0 0
09/11/2018
2.15
 152,530 2.18 2.18 2.15 0 0 0
08/11/2018
2.18
 141,420 2.16 2.20 2.16 0 0 0
07/11/2018
2.19
 53,360 2.20 2.20 2.17 0 0 0
06/11/2018
2.18
 433,780 2.16 2.21 2.16 630 0 0.0
05/11/2018
2.16
 154,560 2.17 2.20 2.16 0 0 0
02/11/2018
2.16
 196,070 2.20 2.20 2.15 0 0 0
01/11/2018
2.17
 277,770 2.18 2.21 2.15 0 0 0
31/10/2018
2.16
 116,070 2.21 2.25 2.16 0 0 0
30/10/2018
2.21
 171,350 2.24 2.24 2.17 0 0 0
29/10/2018
2.23
 165,970 2.27 2.31 2.23 0 0 0
26/10/2018
2.29
 37,080 2.35 2.38 2.25 0 0 0
25/10/2018
2.29
 204,420 2.36 2.36 2.24 0 0 0
24/10/2018
2.36
 118,880 2.40 2.41 2.33 0 0 0

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