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)
29/12/2017
3.78
 159,000 3.91 3.91 3.78 20,000 0 0.1
28/12/2017
3.88
 117,360 3.91 3.93 3.84 0 0 0
27/12/2017
3.89
 119,600 3.92 3.93 3.84 0 0 0
26/12/2017
3.91
 100,310 3.91 3.92 3.88 0 0 0
25/12/2017
3.91
 139,840 3.91 3.94 3.90 0 0 0
22/12/2017
3.93
 167,450 3.90 3.93 3.90 0 0 0
21/12/2017
3.93
 216,590 3.93 3.93 3.90 0 0 0
20/12/2017
3.93
 211,660 3.95 3.95 3.90 0 66,580 -0.4
19/12/2017
3.93
 135,300 3.95 3.97 3.92 0 0 0
18/12/2017
3.95
 235,360 3.97 3.97 3.91 0 0 0
15/12/2017
3.95
 98,300 3.97 4.01 3.93 500 0 0.0
14/12/2017
3.95
 108,610 3.98 3.99 3.92 0 0 0
13/12/2017
3.94
 220,000 3.95 4.03 3.94 0 1,000 0.0
12/12/2017
3.92
 129,130 3.96 3.97 3.88 1,500 0 0.0
11/12/2017
3.95
 75,670 3.93 3.96 3.92 0 0 0
08/12/2017
3.93
 138,040 3.95 4.02 3.92 0 0 0
07/12/2017
4.01
 98,840 4.02 4.02 3.93 0 40 0.0
06/12/2017
4.02
 212,280 4.07 4.07 3.93 0 0 0
05/12/2017
3.98
 226,880 4.16 4.16 3.94 0 0 0
04/12/2017
4.08
 338,260 3.92 4.20 3.92 0 0 0
01/12/2017
4.17
 326,640 3.91 4.20 3.91 0 3,000 0.0
30/11/2017
4.10
 339,960 4.01 4.25 3.92 0 0 0
29/11/2017
3.99
 277,110 4.08 4.08 3.92 0 0 0
28/11/2017
4.08
 291,880 4.16 4.16 3.92 0 1,000 0.0
27/11/2017
4.08
 258,480 4.07 4.29 4.04 0 0 0
24/11/2017
4.07
 312,260 3.92 4.20 3.90 150 0 0.0
23/11/2017
3.93
 146,910 4.05 4.05 3.93 30,000 0 0.2
22/11/2017
4.01
 106,740 4.03 4.04 3.95 8,620 2,000 0.0
21/11/2017
4.03
 139,660 4.07 4.09 4.00 24,000 0 0.1
20/11/2017
4.05
 110,260 4.16 4.16 4.01 0 0 0
17/11/2017
4.05
 122,730 4.02 4.13 4.02 0 0 0
16/11/2017
3.99
 274,610 4.18 4.18 3.99 30,000 0 0.2
15/11/2017
4.17
 177,160 4.17 4.17 4.03 0 0 0
14/11/2017
4.15
 107,100 4.04 4.21 4.04 0 0 0
13/11/2017
4.23
 119,230 4.25 4.33 4.14 0 0 0
10/11/2017
4.25
 116,650 4.23 4.33 4.21 32,000 0 0.2
09/11/2017
4.23
 147,400 4.23 4.39 4.19 0 0 0
08/11/2017
4.23
 97,230 4.23 4.31 4.18 0 0 0
07/11/2017
4.29
 281,240 4.23 4.30 4.17 0 0 0
06/11/2017
4.23
 188,920 4.36 4.36 4.22 1,000 0 0.0
03/11/2017
4.33
 192,220 4.42 4.42 4.17 0 0 0
02/11/2017
4.42
 150,050 4.37 4.50 4.17 0 0 0
01/11/2017
4.41
 149,860 4.43 4.52 4.36 0 0 0
31/10/2017
4.31
 406,610 4.56 4.72 4.31 0 0 0
30/10/2017
4.53
 79,290 4.61 4.77 4.47 0 0 0
27/10/2017
4.46
 206,130 4.43 4.46 4.38 40,600 0 0.3
26/10/2017
4.43
 238,450 4.50 4.68 4.43 0 0 0
25/10/2017
4.50
 210,660 4.76 4.81 4.50 0 0 0
24/10/2017
4.74
 146,270 4.69 4.92 4.56 0 0 0
23/10/2017
4.74
 281,430 4.74 4.94 4.60 1,600 0 0.0
20/10/2017
4.63
 256,140 4.63 4.63 4.50 0 0 0
19/10/2017
4.62
 99,790 4.62 4.64 4.50 1,000 0 0.0
18/10/2017
4.61
 127,080 4.56 4.63 4.50 0 0 0
17/10/2017
4.54
 141,590 4.36 4.55 4.36 0 0 0
16/10/2017
4.36
 238,040 4.56 4.56 4.36 500 0 0.0
13/10/2017
4.54
 54,470 4.58 4.63 4.39 0 0 0
12/10/2017
4.58
 57,340 4.66 4.68 4.57 0 0 0
11/10/2017
4.63
 54,090 4.63 4.63 4.51 0 0 0
10/10/2017
4.56
 152,730 4.56 4.71 4.56 850 0 0.0
09/10/2017
4.72
 46,200 4.83 4.83 4.72 1,550 0 0.0
06/10/2017
4.83
 44,040 4.79 4.94 4.79 0 0 0
05/10/2017
4.92
 486,540 4.90 5.02 4.90 230 0 0.0
04/10/2017
4.90
 52,910 4.89 4.96 4.89 4,700 0 0.0
03/10/2017
4.90
 82,080 4.98 5.19 4.89 140 0 0.0
02/10/2017
5.24
 220,110 5.28 5.28 5.02 2,700 0 0.0
29/09/2017
5.24
 51,380 5.34 5.34 5.24 5,000 0 0.0
28/09/2017
5.28
 31,810 5.27 5.37 5.27 500 0 0.0
27/09/2017
5.37
 461,470 5.34 5.40 5.31 0 0 0
26/09/2017
5.32
 173,200 5.31 5.34 5.26 0 0 0
25/09/2017
5.32
 325,480 5.26 5.32 5.21 0 0 0
22/09/2017
5.31
 355,600 5.25 5.31 5.22 0 0 0
21/09/2017
5.31
 214,270 5.34 5.35 5.24 0 0 0
20/09/2017
5.34
 148,520 5.35 5.35 5.24 1,000 0 0.0
19/09/2017
5.35
 353,020 5.34 5.35 5.31 0 0 0
18/09/2017
5.35
 234,120 5.34 5.37 5.31 0 1,500 0.0
15/09/2017
5.34
 306,910 5.41 5.47 5.27 0 1,500 0.0
14/09/2017
5.41
 492,500 5.34 5.43 5.34 0 0 0
13/09/2017
5.34
 235,130 5.41 5.41 5.24 0 5,500 0.0
12/09/2017
5.34
 437,410 5.34 5.40 5.33 0 0 0
11/09/2017
5.34
 316,900 5.32 5.34 5.24 2,010 0 0.0
08/09/2017
5.32
 819,900 5.29 5.42 5.29 0 10,000 -0.1
07/09/2017
5.32
 495,050 5.63 5.63 5.32 0 0 0
06/09/2017
5.65
 1,222,480 5.67 5.73 5.28 1,500 9,430 -0.1
05/09/2017
5.64
 1,716,430 5.28 5.64 5.28 0 3,000 0.0
01/09/2017
5.28
 1,568,360 5.61 5.65 5.22 6,300 0 0.1
31/08/2017
5.61
 1,181,930 5.85 5.85 5.45 50 0 0.0
30/08/2017
5.86
 1,343,310 5.65 5.99 5.45 36,550 5,000 0.3
29/08/2017
5.86
 1,530,270 5.82 6.06 5.54 32,050 0 0.3
28/08/2017
5.82
 2,305,420 5.49 5.82 5.47 9,430 50 0.1
25/08/2017
5.45
 1,724,600 5.11 5.45 5.09 0 50 0.0
24/08/2017
5.09
 471,750 5.11 5.28 5.09 2,040 0 0.0
23/08/2017
5.47
 1,225,180 5.86 5.86 5.47 5,500 0 0.0
22/08/2017
5.88
 707,640 6.16 6.19 5.88 1,400 0 0.0
21/08/2017
6.32
 1,108,450 6.50 6.50 6.06 500 500 0.0
18/08/2017
6.51
 2,053,250 6.58 6.61 6.15 40 0 0.0
17/08/2017
6.61
 1,040,220 6.51 6.61 6.06 3,500 0 0.0
16/08/2017
6.51
 798,660 6.74 6.74 6.21 500 0 0.0
15/08/2017
6.68
 1,496,610 6.78 6.94 6.64 0 0 0
14/08/2017
6.68
 574,250 7.13 7.13 6.68 1,000 0 0.0
11/08/2017
7.17
 681,220 7.36 7.36 6.91 2,100 2,000 0.0

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