CTCP Tập đoàn EverLand (evg)

4.16
0.09
(2.21%)
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
(2026-08-19) 		-0.18 -4.24% 11,773,000 -53,600 -0.7
3.98
7.66
4.16
2 tháng
(2026-07-20) 		-0.77 -15.91% 26,975,700 65,500 -0.2
3.98
7.66
4.16
3 tháng
(2026-06-22) 		-1.51 -27.07% 34,618,400 42,800 -0.4
3.98
7.66
4.16
6 tháng
(2026-03-23) 		-1.40 -25.55% 68,034,800 -579,300 -4.9
3.86
7.76
4.16
12 tháng
(2025-09-23) 		-5.60 -57.90% 196,490,200 -278,300 -3.9
3.86
9.86
4.16
24 tháng
(2024-09-30) 		-2.51 -38.15% 654,974,800 576,600 -14.7
3.86
11.19
4.16
36 tháng
(2023-10-04) 		-0.81 -16.53% 1,244,004,900 422,111 -18.4
3.86
11.19
4.16
60 tháng
(2021-10-14) 		-4.70 -53.61% 2,014,598,000 595,211 -23.2
2.95
17.62
4.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
3.62
 127,820 3.66 3.66 3.58 49,000 5,000 0.2
26/01/2018
3.66
 97,080 3.68 3.70 3.58 0 0 0
25/01/2018
3.68
 148,450 3.74 3.74 3.65 7,500 0 0.0
22/01/2018
3.74
 120,310 3.76 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 3.78 3.78 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 3.80 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 3.81 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 3.76 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 3.81 3.84 3.76 0 0 0
05/01/2018
3.81
 125,150 3.84 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 3.83 3.91 3.84 2,000 2,000 0
02/01/2018
3.83
 95,080 3.78 3.88 3.78 14,040 0 0.1
29/12/2017
3.78
 159,000 3.88 3.91 3.78 20,000 0 0.1
28/12/2017
3.88
 117,360 3.89 3.93 3.84 0 0 0
27/12/2017
3.89
 119,600 3.91 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 3.93 3.94 3.90 0 0 0
22/12/2017
3.93
 167,450 3.93 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 3.93 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 3.95 3.97 3.91 0 0 0
15/12/2017
3.95
 98,300 3.95 4.01 3.93 500 0 0.0
14/12/2017
3.95
 108,610 3.94 3.99 3.92 0 0 0
13/12/2017
3.94
 220,000 3.92 4.03 3.94 0 1,000 0.0
12/12/2017
3.92
 129,130 3.95 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 4.01 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 3.98 4.07 3.93 0 0 0
05/12/2017
3.98
 226,880 4.08 4.16 3.94 0 0 0
04/12/2017
4.08
 338,260 4.17 4.20 3.92 0 0 0
01/12/2017
4.17
 326,640 4.10 4.20 3.91 0 3,000 0.0
30/11/2017
4.10
 339,960 3.99 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 4.08 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 3.93 4.20 3.90 150 0 0.0
23/11/2017
3.93
 146,910 4.01 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 4.05 4.09 4.00 24,000 0 0.1
20/11/2017
4.05
 110,260 4.05 4.16 4.01 0 0 0
17/11/2017
4.05
 122,730 3.99 4.13 4.02 0 0 0
16/11/2017
3.99
 274,610 4.17 4.18 3.99 30,000 0 0.2
15/11/2017
4.17
 177,160 4.15 4.17 4.03 0 0 0
14/11/2017
4.15
 107,100 4.23 4.23 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 4.29 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 4.33 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 4.41 4.50 4.17 0 0 0
01/11/2017
4.41
 149,860 4.31 4.52 4.36 0 0 0
31/10/2017
4.31
 406,610 4.53 4.72 4.31 0 0 0
30/10/2017
4.53
 79,290 4.46 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 4.74 4.81 4.50 0 0 0
24/10/2017
4.74
 146,270 4.74 4.92 4.56 0 0 0
23/10/2017
4.74
 281,430 4.63 4.94 4.60 1,600 0 0.0
20/10/2017
4.63
 256,140 4.62 4.63 4.50 0 0 0
19/10/2017
4.62
 99,790 4.61 4.64 4.50 1,000 0 0.0
18/10/2017
4.61
 127,080 4.54 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 4.54 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 4.63 4.68 4.57 0 0 0
11/10/2017
4.63
 54,090 4.56 4.63 4.51 0 0 0
10/10/2017
4.56
 152,730 4.72 4.72 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 4.92 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 4.90 4.96 4.89 4,700 0 0.0
03/10/2017
4.90
 82,080 5.24 5.24 4.89 140 0 0.0
02/10/2017
5.24
 220,110 5.24 5.28 5.02 2,700 0 0.0
29/09/2017
5.24
 51,380 5.28 5.34 5.24 5,000 0 0.0
28/09/2017
5.28
 31,810 5.37 5.37 5.27 500 0 0.0
27/09/2017
5.37
 461,470 5.32 5.40 5.31 0 0 0
26/09/2017
5.32
 173,200 5.32 5.34 5.26 0 0 0
25/09/2017
5.32
 325,480 5.31 5.32 5.21 0 0 0
22/09/2017
5.31
 355,600 5.31 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 5.35 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 5.34 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 5.32 5.42 5.29 0 10,000 -0.1
07/09/2017
5.32
 495,050 5.65 5.65 5.32 0 0 0

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