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)
23/10/2018
2.40
 507,950 2.35 2.47 2.32 0 0 0
22/10/2018
2.31
 322,210 2.28 2.34 2.24 0 0 0
19/10/2018
2.28
 109,490 2.32 2.32 2.25 0 0 0
18/10/2018
2.35
 125,350 2.35 2.36 2.33 0 0 0
17/10/2018
2.35
 219,250 2.36 2.38 2.34 0 0 0
16/10/2018
2.35
 190,380 2.35 2.36 2.33 0 0 0
15/10/2018
2.35
 240,570 2.41 2.45 2.33 100 0 0.0
12/10/2018
2.41
 279,600 2.35 2.45 2.35 100 0 0.0
11/10/2018
2.45
 286,450 2.45 2.60 2.45 100 100 0.0
10/10/2018
2.63
 141,440 2.61 2.66 2.61 6,500 0 0.0
09/10/2018
2.63
 282,440 2.63 2.74 2.59 0 0 0
08/10/2018
2.63
 109,180 2.63 2.63 2.61 0 0 0
05/10/2018
2.63
 159,810 2.63 2.63 2.61 0 0 0
04/10/2018
2.63
 172,170 2.63 2.64 2.62 0 0 0
03/10/2018
2.63
 150,680 2.63 2.64 2.62 17,600 17,500 0.0
02/10/2018
2.63
 212,260 2.63 2.66 2.62 0 0 0
01/10/2018
2.63
 222,960 2.66 2.68 2.63 0 0 0
28/09/2018
2.63
 259,960 2.66 2.66 2.63 0 0 0
27/09/2018
2.65
 298,090 2.67 2.70 2.63 0 0 0
26/09/2018
2.68
 100,070 2.70 2.70 2.66 0 0 0
25/09/2018
2.67
 120,770 2.67 2.71 2.67 0 0 0
24/09/2018
2.71
 81,800 2.68 2.72 2.68 0 0 0
21/09/2018
2.71
 106,290 2.73 2.75 2.67 0 0 0
20/09/2018
2.73
 130,070 2.73 2.76 2.71 0 0 0
19/09/2018
2.72
 290,240 2.63 2.79 2.63 0 0 0
18/09/2018
2.63
 207,430 2.63 2.63 2.61 0 0 0
17/09/2018
2.63
 162,060 2.65 2.67 2.63 0 0 0
14/09/2018
2.65
 151,890 2.68 2.68 2.64 0 0 0
13/09/2018
2.66
 243,120 2.64 2.68 2.64 0 0 0
12/09/2018
2.64
 274,340 2.72 2.72 2.63 0 0 0
11/09/2018
2.66
 333,560 2.67 2.70 2.64 0 0 0
10/09/2018
2.64
 360,600 2.72 2.72 2.64 0 0 0
07/09/2018
2.72
 128,900 2.72 2.74 2.71 0 0 0
06/09/2018
2.74
 147,790 2.75 2.75 2.71 0 0 0
05/09/2018
2.71
 190,820 2.76 2.76 2.71 0 0 0
04/09/2018
2.76
 158,680 2.78 2.78 2.74 0 1,020 0.0
31/08/2018
2.74
 160,900 2.70 2.76 2.70 0 0 0
30/08/2018
2.71
 279,670 2.77 2.78 2.70 0 0 0
29/08/2018
2.76
 264,930 2.83 2.83 2.76 0 0 0
28/08/2018
2.80
 245,440 2.85 2.85 2.78 0 0 0
27/08/2018
2.82
 196,000 2.82 2.84 2.79 0 0 0
24/08/2018
2.79
 111,910 2.81 2.86 2.79 0 1,000 0.0
23/08/2018
2.81
 109,410 2.80 2.91 2.79 0 1,000 0.0
22/08/2018
2.83
 111,160 2.81 2.83 2.80 5,400 0 0.0
21/08/2018
2.83
 155,970 2.82 2.86 2.79 0 0 0
20/08/2018
2.82
 168,600 2.93 2.93 2.82 20 0 0.0
17/08/2018
2.90
 281,980 2.98 2.99 2.90 100 0 0.0
16/08/2018
2.96
 254,540 2.94 3.01 2.85 0 0 0
15/08/2018
2.96
 686,080 3.25 3.25 2.93 500 0 0.0
14/08/2018
3.09
 305,490 3.09 3.09 3.09 0 0 0
13/08/2018
2.89
 422,170 2.70 2.89 2.68 0 0 0
10/08/2018
2.70
 296,700 2.76 2.76 2.65 0 0 0
09/08/2018
2.76
 549,850 2.78 2.79 2.71 7,000 0 0.0
08/08/2018
2.79
 239,050 2.81 2.85 2.77 0 0 0
07/08/2018
2.81
 305,310 2.85 2.85 2.79 0 0 0
06/08/2018
2.82
 175,910 2.82 2.89 2.82 0 0 0
03/08/2018
2.84
 386,660 2.93 2.96 2.84 0 0 0
02/08/2018
2.90
 127,850 2.93 2.98 2.88 0 0 0
01/08/2018
2.93
 202,070 2.98 2.98 2.93 0 0 0
31/07/2018
2.98
 469,380 2.95 2.98 2.93 0 280 0.0
30/07/2018
2.98
 484,820 3.06 3.13 2.96 0 0 0
27/07/2018
3.06
 284,220 2.97 3.11 2.97 5,000 0 0.0
26/07/2018
2.97
 1,979,010 3.13 3.17 2.95 0 244,420 -1.1
25/07/2018
3.17
 922,010 3.22 3.28 3.13 380 0 0.0
24/07/2018
3.26
 816,000 3.36 3.45 3.26 35,000 0 0.2
23/07/2018
3.45
 954,170 3.45 3.52 3.39 0 4,860 0.0
20/07/2018
3.42
 1,021,420 3.38 3.52 3.38 0 0 0
19/07/2018
3.41
 976,550 3.45 3.47 3.37 5,000 0 0.0
18/07/2018
3.49
 955,280 3.45 3.58 3.45 0 0 0
17/07/2018
3.41
 1,053,910 3.58 3.64 3.41 200 102,300 -0.6
16/07/2018
3.41
 1,534,470 3.19 3.41 3.19 0 62,750 -0.3
13/07/2018
3.19
 184,500 3.13 3.19 3.00 0 0 0
12/07/2018
3.13
 177,740 3.13 3.14 3.06 0 0 0
11/07/2018
3.13
 164,420 3.17 3.17 3.07 0 0 0
10/07/2018
3.21
 203,410 3.26 3.26 3.13 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
3.21
 282,610 3.24 3.24 3.14 500 0 0.0
06/07/2018
3.48
 297,330 3.26 3.48 3.24 0 0 0
05/07/2018
3.26
 346,830 3.22 3.32 3.20 20,000 0 0.1
04/07/2018
3.22
 195,460 3.26 3.26 3.18 0 0 0
03/07/2018
3.26
 255,910 3.36 3.37 3.21 180 0 0.0
02/07/2018
3.36
 362,170 3.34 3.44 3.31 0 2,280 0.0
29/06/2018
3.32
 192,750 3.32 3.34 3.31 0 0 0
28/06/2018
3.32
 217,590 3.34 3.34 3.26 23,600 500 0.1
27/06/2018
3.33
 348,160 3.34 3.37 3.31 0 0 0
26/06/2018
3.32
 252,910 3.23 3.38 3.22 0 0 0
25/06/2018
3.35
 378,200 3.21 3.41 3.21 0 50,000 -0.3
22/06/2018
3.19
 116,860 3.21 3.21 3.13 0 0 0
21/06/2018
3.19
 140,950 3.15 3.25 3.15 0 0 0
20/06/2018
3.16
 165,060 3.09 3.22 3.09 0 0 0
19/06/2018
3.16
 398,240 3.17 3.27 3.13 40,000 0 0.2
18/06/2018
3.27
 642,850 3.31 3.33 3.24 0 0 0
15/06/2018
3.32
 397,710 3.32 3.32 3.22 0 0 0
14/06/2018
3.32
 307,390 3.34 3.34 3.26 0 0 0
13/06/2018
3.34
 290,700 3.32 3.36 3.26 0 0 0
12/06/2018
3.32
 520,720 3.39 3.39 3.26 30,000 0 0.2
11/06/2018
3.39
 520,080 3.32 3.44 3.32 0 0 0
08/06/2018
3.44
 331,560 3.45 3.50 3.39 0 3,490 0.0
07/06/2018
3.47
 1,607,490 3.46 3.50 3.39 0 0 0
06/06/2018
3.46
 816,120 3.43 3.50 3.39 0 0 0
05/06/2018
3.45
 435,410 3.45 3.50 3.41 0 12,000 -0.1

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