CTCP Chứng khoán Everest (evs)

5.30
0.10
(1.92%)
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
(2024-10-23) 		-0.20 -3.64% 1,652,713 -1,200 -0.0
5.10
5.60
5.30
2 tháng
(2024-09-23) 		-1.30 -19.70% 4,383,211 -43,300 -0.3
5.10
6.80
5.30
3 tháng
(2024-08-26) 		-1.20 -18.46% 6,053,317 -50,700 -0.3
5.10
6.80
5.30
6 tháng
(2024-05-27) 		-2.20 -29.33% 15,133,740 178,260 1.4
5.10
8.20
5.30
12 tháng
(2023-11-28) 		-3.10 -36.90% 50,301,260 -98,555 -0.9
5.10
9.10
5.30
24 tháng
(2022-12-05) 		-3.39 -38.99% 136,738,231 541,000 4.2
5.10
12.30
5.30
36 tháng
(2021-12-08) 		-17.82 -77.08% 175,708,822 490,200 6.6
5.10
27
5.30
60 tháng
(2019-12-19) 		-0.20 -3.64% 242,262,026 565,100 8.9
3.25
27.06
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
12.30
 870,400 12.10 12.80 12 3,000 3 0.0
12/09/2023
12.10
 722,500 11.40 12.10 11.30 0 100 -0.0
11/09/2023
11.40
 670,100 11.80 12.10 11.20 0 0 0
08/09/2023
11.80
 554,300 11.90 12.10 11.60 0 0 0
07/09/2023
11.90
 789,900 11.30 12.30 11.30 0 0 0
06/09/2023
11.30
 979,500 11 11.60 10.70 0 0 0
05/09/2023
11
 795,300 11 11.10 10.70 0 0 0
31/08/2023
11
 530,700 10.70 11.10 10.80 0 0 0
30/08/2023
10.70
 621,700 10.10 10.70 10 0 0 0
29/08/2023
10.10
 478,600 9.90 10.30 9.90 0 0 0
28/08/2023
9.90
 231,700 10 10 9.80 0 0 0
25/08/2023
10
 314,300 10 10.10 9.80 0 0 0
24/08/2023
10
 291,400 9.80 10 9.60 0 0 0
23/08/2023
9.80
 249,000 9.90 10.10 9.70 0 0 0
22/08/2023
9.90
 333,700 9.80 9.90 9.20 0 0 0
21/08/2023
9.80
 412,000 9.80 10 9.50 100 4,000 -0.0
18/08/2023
9.80
 955,800 10.80 10.80 9.80 0 0 0
17/08/2023
10.80
 783,900 10.60 11.20 10.60 0 1,400 -0.0
16/08/2023
10.60
 293,200 10.80 10.90 10.50 0 0 0
15/08/2023
10.80
 167,600 10.90 11.10 10.70 1,200 0 0.0
14/08/2023
10.90
 611,300 10.40 11.20 10.50 0 0 0
11/08/2023
10.40
 351,300 10.50 10.50 10.20 0 0 0
10/08/2023
10.50
 371,200 10.60 10.70 10.40 0 0 0
09/08/2023
10.60
 444,000 10.70 10.80 10.50 0 0 0
08/08/2023
10.70
 539,300 10.60 10.90 10.60 0 0 0
07/08/2023
10.60
 586,600 10.50 10.80 10.50 47 6,000 -0.1
04/08/2023
10.50
 419,600 10.40 11.20 10.40 0 0 0
03/08/2023
10.40
 660,500 10.80 10.80 10.30 0 0 0
02/08/2023
10.80
 420,500 10.50 10.80 10.50 12,000 0 0.1
01/08/2023
10.50
 1,789,200 11 12.10 10.50 0 500 -0.0
31/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
31/07/2023
11
 207,200 10 11 11 45 1,500 -0.0
28/07/2023
10
 1,829,200 9.63 10.19 9.56 500 0 0.0
27/07/2023
9.63
 844,800 9.69 9.81 9.50 10,000 0 0.2
26/07/2023
9.69
 750,600 9.69 9.81 9.63 0 0 0
25/07/2023
9.69
 817,300 9.88 10.06 9.63 0 0 0
24/07/2023
9.88
 480,100 9.56 10 9.63 14,000 0 0.2
21/07/2023
9.56
 918,100 9.88 9.94 9.56 0 0 0
20/07/2023
9.88
 289,000 9.94 10 9.75 0 0 0
19/07/2023
9.94
 736,700 10.38 10.50 9.75 0 0 0
18/07/2023
10.38
 604,300 10.25 10.81 10.06 0 0 0
17/07/2023
10.25
 588,800 9.50 10.25 9.69 0 600 -0.0
14/07/2023
9.50
 831,300 9.06 9.63 9.13 0 0 0
13/07/2023
9.06
 342,500 8.94 9.31 8.94 0 0 0
12/07/2023
8.94
 319,400 8.88 9.06 8.81 0 9,900 -0.1
11/07/2023
8.88
 525,300 8.94 9.25 8.81 0 0 0
10/07/2023
8.94
 491,300 8.56 9 8.69 0 0 0
07/07/2023
8.56
 237,900 8.50 8.63 8.31 9,900 0 0.1
06/07/2023
8.50
 518,700 8.69 8.81 8.31 0 0 0
05/07/2023
8.69
 429,550 8.81 9 8.69 0 0 0
04/07/2023
8.81
 452,525 8.31 8.81 8.31 0 0 0
03/07/2023
8.31
 236,489 8.25 8.44 8.25 0 0 0
30/06/2023
8.25
 228,690 8.25 8.44 8.13 0 0 0
29/06/2023
8.25
 442,846 8.56 8.56 8.25 0 0 0
28/06/2023
8.56
 456,556 8.75 8.94 8.44 0 0 0
27/06/2023
8.75
 184,950 8.69 8.81 8.56 0 0 0
26/06/2023
8.69
 600,761 9.06 9.06 8.25 400 0 0.0
23/06/2023
9.06
 371,600 9.06 9.13 8.75 0 3,200 -0.0
22/06/2023
9.06
 181,800 8.88 9.44 8.88 2,200 0 0.0
21/06/2023
8.88
 699,900 8.44 8.94 8.44 0 0 0
20/06/2023
8.44
 175,519 8.25 8.44 8.13 0 0 0
19/06/2023
8.25
 172,000 8.25 8.44 8.13 0 0 0
16/06/2023
8.25
 496,000 8.06 8.75 8.19 0 0 0
15/06/2023
8.06
 256,409 8.13 8.19 7.94 0 0 0
14/06/2023
8.13
 623,800 8.44 8.63 8.13 0 0 0
13/06/2023
8.44
 527,417 8.63 8.88 8.44 0 0 0
12/06/2023
8.63
 433,100 8.75 9 8.50 0 0 0
09/06/2023
8.75
 202,110 8.81 9 8.63 0 0 0
08/06/2023
8.81
 728,636 8.44 9.25 8.50 0 36 -0.0
07/06/2023
8.44
 611,841 8.44 8.63 8.31 0 0 0
06/06/2023
8.44
 398,923 8.25 8.44 7.94 0 0 0
05/06/2023
8.25
 477,600 8.13 8.50 8.13 0 0 0
02/06/2023
8.13
 512,442 7.75 8.38 7.81 3,200 10 0.0
01/06/2023
7.75
 377,850 7.75 7.88 7.50 0 0 0
31/05/2023
7.75
 1,101,591 7.94 8.13 7.56 0 0 0
30/05/2023
7.94
 397,220 7.56 8.06 7.63 0 20 -0.0
29/05/2023
7.56
 618,537 6.88 7.56 6.75 0 20 -0.0
26/05/2023
6.88
 79,600 6.81 6.88 6.75 0 0 0
25/05/2023
6.81
 145,103 6.94 7.06 6.69 0 0 0
24/05/2023
6.94
 205,021 6.81 7.13 6.81 0 20 -0.0
23/05/2023
6.81
 804,652 6.88 7.13 6.81 0 20 -0.0
22/05/2023
6.88
 192,915 6.88 6.94 6.63 0 15 -0.0
19/05/2023
6.88
 98,803 6.88 7 6.69 0 0 0
18/05/2023
6.88
 335,869 6.81 7.19 6.75 0 50 -0.0
17/05/2023
6.81
 474,703 6.69 6.88 6.56 0 0 0
16/05/2023
6.69
 233,700 6.88 6.94 6.63 0 0 0
15/05/2023
6.88
 285,100 6.88 7.38 6.88 0 0 0
12/05/2023
6.88
 206,400 6.63 6.88 6.50 0 0 0
11/05/2023
6.63
 182,000 6.81 6.88 6.63 0 0 0
10/05/2023
6.81
 149,701 6.63 6.88 6.69 0 5 -0.0
09/05/2023
6.63
 921,431 6.56 6.69 6.50 0 10,011 -0.1
08/05/2023
6.56
 433,442 6.19 6.56 6.19 3,500 34,900 -0.3
05/05/2023
6.19
 649,400 6.25 6.31 6.13 0 10,000 -0.1
04/05/2023
6.25
 131,721 6 6.25 5.94 0 10,000 -0.1
28/04/2023
6
 503,418 5.75 6.31 5.81 0 53,700 -0.5
27/04/2023
5.75
 28,800 5.88 5.94 5.75 0 11,400 -0.1
26/04/2023
5.88
 44,708 5.75 5.88 5.63 0 0 0
25/04/2023
5.75
 103,611 5.88 6 5.75 0 1 -0.0
24/04/2023
5.88
 107,010 5.81 6.06 5.75 8 8,000 -0.1
21/04/2023
5.81
 198,517 5.81 5.94 5.63 0 5,000 -0.0
20/04/2023
5.81
 118,600 5.88 5.88 5.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |