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)
04/06/2018
3.45
 1,424,450 3.32 3.50 3.32 10 0 0
01/06/2018
3.32
 689,160 3.31 3.41 3.27 0 0 0
31/05/2018
3.26
 323,390 3.32 3.36 3.21 0 0 0
30/05/2018
3.32
 364,420 3.34 3.36 3.23 0 0 0
29/05/2018
3.34
 474,070 3.26 3.35 3.17 500 0 0.0
28/05/2018
3.26
 428,540 3.28 3.36 3.08 0 0 0
25/05/2018
3.30
 392,890 3.34 3.39 3.30 20,000 0 0.1
24/05/2018
3.38
 224,810 3.37 3.42 3.34 0 0 0
23/05/2018
3.38
 268,460 3.31 3.40 3.31 0 0 0
22/05/2018
3.41
 323,250 3.36 3.52 3.29 0 0 0
21/05/2018
3.41
 1,003,140 3.42 3.52 3.37 0 0 0
18/05/2018
3.39
 572,130 3.40 3.58 3.36 0 950 0.0
17/05/2018
3.41
 397,580 3.61 3.64 3.40 0 50 0.0
16/05/2018
3.52
 521,080 3.65 3.65 3.52 0 10,000 -0.1
15/05/2018
3.65
 1,366,170 3.52 3.75 3.45 0 7,450 0.0
14/05/2018
3.50
 1,011,620 3.45 3.51 3.41 0 10 0
11/05/2018
3.41
 599,450 3.45 3.47 3.32 10,000 0 0.1
10/05/2018
3.45
 355,130 3.51 3.51 3.42 0 2,500 0.0
09/05/2018
3.45
 535,280 3.45 3.51 3.39 10 0 0
08/05/2018
3.43
 536,170 3.42 3.50 3.36 0 0 0
07/05/2018
3.38
 340,350 3.32 3.45 3.32 0 0 0
04/05/2018
3.37
 280,680 3.28 3.41 3.28 0 0 0
03/05/2018
3.32
 382,380 3.43 3.45 3.32 0 0 0
02/05/2018
3.45
 372,230 3.45 3.54 3.37 0 0 0
27/04/2018
3.54
 456,930 3.45 3.54 3.40 300 7,500 0.0
26/04/2018
3.52
 626,240 3.45 3.69 3.39 0 0 0
24/04/2018
3.45
 831,230 3.49 3.49 3.21 600 0 0.0
23/04/2018
3.45
 853,320 3.54 3.54 3.30 60,500 147,000 -0.4
20/04/2018
3.54
 502,530 3.56 3.61 3.45 1,000 0 0.0
19/04/2018
3.49
 397,530 3.58 3.58 3.45 0 0 0
18/04/2018
3.58
 496,800 3.71 3.77 3.58 0 0 0
17/04/2018
3.71
 614,350 3.71 3.84 3.62 0 10,000 -0.1
16/04/2018
3.71
 1,101,420 3.52 3.71 3.52 0 50,000 -0.3
13/04/2018
3.47
 487,580 3.43 3.51 3.43 1,000 0 0.0
12/04/2018
3.43
 437,100 3.39 3.47 3.39 0 0 0
11/04/2018
3.40
 573,360 3.39 3.52 3.39 0 0 0
10/04/2018
3.39
 397,470 3.39 3.39 3.36 0 0 0
09/04/2018
3.39
 359,090 3.38 3.45 3.38 0 0 0
06/04/2018
3.36
 357,100 3.36 3.39 3.34 50,000 0 0.3
05/04/2018
3.39
 601,220 3.37 3.39 3.34 0 0 0
04/04/2018
3.37
 448,610 3.36 3.41 3.34 41,710 0 0.2
03/04/2018
3.35
 407,190 3.39 3.43 3.33 30,000 0 0.2
02/04/2018
3.39
 452,560 3.47 3.47 3.31 19,390 0 0.1
30/03/2018
3.42
 519,510 3.42 3.42 3.32 0 0 0
29/03/2018
3.45
 415,580 3.57 3.61 3.41 0 0 0
28/03/2018
3.57
 566,140 3.58 3.75 3.52 1,500 0 0.0
27/03/2018
3.57
 1,042,910 3.36 3.57 3.30 0 0 0
26/03/2018
3.34
 344,320 3.41 3.43 3.34 4,860 0 0.0
23/03/2018
3.41
 507,310 3.26 3.41 3.26 0 0 0
22/03/2018
3.37
 820,130 3.58 3.58 3.33 0 0 0
21/03/2018
3.45
 1,047,330 3.47 3.62 3.43 3,000 0 0.0
20/03/2018
3.43
 835,110 3.67 3.67 3.41 57,000 0 0.3
19/03/2018
3.67
 757,580 3.57 3.77 3.52 16,000 0 0.1
16/03/2018
3.77
 680,530 3.77 3.88 3.65 52,000 0 0.3
15/03/2018
3.88
 1,623,330 4.10 4.23 3.88 73,000 0 0.4
14/03/2018
4.17
 1,994,770 4.23 4.29 4.01 3,000 112,350 -0.7
13/03/2018
4.01
 535,510 4.01 4.01 4.01 0 100,000 -0.6
12/03/2018
3.75
 2,158,650 3.50 3.75 3.74 6,000 100,000 -0.5
09/03/2018
3.50
 2,685,840 3.28 3.50 3.28 147,000 4,000 0.8
08/03/2018
3.28
 165,880 3.33 3.34 3.26 0 0 0
07/03/2018
3.33
 337,180 3.21 3.33 3.21 0 0 0
06/03/2018
3.33
 128,800 3.33 3.33 3.16 0 0 0
05/03/2018
3.33
 144,070 3.36 3.36 3.16 0 1,510 0.0
02/03/2018
3.36
 149,920 3.36 3.38 3.35 0 0 0
01/03/2018
3.36
 111,570 3.32 3.41 3.32 0 0 0
28/02/2018
3.31
 92,810 3.32 3.32 3.26 0 0 0
27/02/2018
3.32
 109,990 3.34 3.34 3.26 0 0 0
26/02/2018
3.34
 126,910 3.38 3.38 3.26 0 0 0
23/02/2018
3.38
 57,880 3.41 3.41 3.26 0 0 0
22/02/2018
3.37
 62,510 3.43 3.43 3.26 0 0 0
21/02/2018
3.39
 53,670 3.41 3.44 3.16 0 0 0
13/02/2018
3.39
 17,660 3.40 3.40 3.38 0 0 0
12/02/2018
3.38
 129,140 3.45 3.45 3.36 0 0 0
09/02/2018
3.35
 52,820 3.39 3.39 3.26 1,500 0 0.0
08/02/2018
3.41
 118,760 3.31 3.49 3.22 0 0 0
07/02/2018
3.31
 366,340 3.13 3.31 3.00 0 0 0
06/02/2018
3.09
 58,580 3.09 3.49 3.05 0 0 0
05/02/2018
3.28
 124,710 3.52 3.52 3.28 30,000 0 0.2
02/02/2018
3.52
 106,030 3.52 3.52 3.49 20,000 0 0.1
01/02/2018
3.52
 79,670 3.52 3.54 3.49 14,690 0 0.1
31/01/2018
3.52
 84,510 3.48 3.60 3.48 0 0 0
30/01/2018
3.62
 108,640 3.46 3.64 3.46 30,000 2,000 0.2
29/01/2018
3.62
 127,820 3.58 3.65 3.58 49,000 5,000 0.2
26/01/2018
3.66
 97,080 3.67 3.70 3.58 0 0 0
25/01/2018
3.68
 148,450 3.73 3.74 3.65 7,500 0 0.0
22/01/2018
3.74
 120,310 3.75 3.76 3.65 0 0 0
19/01/2018
3.76
 227,390 3.75 3.78 3.71 0 0 0
18/01/2018
3.75
 100,210 3.73 3.77 3.71 0 0 0
17/01/2018
3.78
 156,160 3.79 3.79 3.73 0 0 0
16/01/2018
3.79
 193,560 3.78 3.80 3.71 5,000 0 0.0
15/01/2018
3.80
 137,760 3.81 3.81 3.75 0 0 0
12/01/2018
3.81
 97,330 3.82 3.84 3.79 0 0 0
11/01/2018
3.81
 262,540 3.79 3.84 3.78 0 0 0
10/01/2018
3.79
 121,420 3.78 3.81 3.73 0 0 0
09/01/2018
3.76
 75,780 3.79 3.79 3.74 0 0 0
08/01/2018
3.79
 118,480 3.84 3.84 3.76 0 0 0
05/01/2018
3.81
 125,150 3.86 3.86 3.77 0 0 0
04/01/2018
3.84
 147,740 3.88 3.88 3.73 0 0 0
03/01/2018
3.88
 148,380 3.84 3.91 3.84 2,000 2,000 0
02/01/2018
3.83
 95,080 3.88 3.88 3.78 14,040 0 0.1

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