CTCP Tập đoàn EverLand (evg)

5.94
-0.06
(-1%)
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
(2024-12-09) 		-0.66 -9.91% 26,687,300 22,900 0.2
5.90
6.66
6
2 tháng
(2024-11-11) 		-0.30 -4.76% 65,248,700 170,200 0.8
5.67
6.66
6
3 tháng
(2024-10-10) 		-0.72 -10.71% 89,658,400 230,100 1.4
5.67
6.85
6
6 tháng
(2024-07-12) 		-1.58 -20.84% 214,247,600 -285,500 -2.2
5.67
7.71
6
12 tháng
(2024-01-15) 		0.72 13.64% 521,695,300 258,711 -1.0
4.59
7.85
6
24 tháng
(2023-01-19) 		2.55 73.91% 1,207,436,200 463,411 -3.5
3.17
8.16
6
36 tháng
(2022-01-24) 		-8.40 -58.33% 1,362,445,100 530,811 -2.5
3.10
15.60
6
60 tháng
(2020-02-04) 		4.30 253.69% 1,854,252,240 -726,019 -14.1
1.50
18.50
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2023
8.16
 6,225,700 7.68 8.21 7.92 0 5,800 -0.0
07/06/2023
7.68
 4,000,800 7.18 7.68 7.30 0 80,500 -0.6
06/06/2023
7.18
 6,355,500 6.75 7.19 6.66 143,500 0 1.0
05/06/2023
6.75
 3,614,800 6.70 7 6.67 5,800 47,500 -0.3
02/06/2023
6.70
 5,643,900 7.04 7.10 6.60 80,500 34,500 0.3
01/06/2023
7.04
 8,603,100 7.04 7.53 6.65 0 272,800 -2.0
31/05/2023
7.04
 4,725,000 6.58 7.04 6.68 0 309,100 -2.2
30/05/2023
6.58
 4,776,800 6.15 6.58 6.26 47,600 154,800 -0.7
29/05/2023
6.15
 5,304,900 5.75 6.15 5.85 24,500 247,500 -1.3
26/05/2023
5.75
 4,009,000 5.44 5.76 5.45 7,300 152,200 -0.8
25/05/2023
5.44
 10,443,700 5.09 5.44 5.10 5,000 88,400 -0.4
24/05/2023
5.09
 3,627,600 4.76 5.09 5.07 94,400 30,000 0.3
23/05/2023
4.76
 6,460,900 4.46 4.76 4.46 118,900 500 0.6
22/05/2023
4.46
 3,319,600 4.27 4.50 4.37 44,800 1,000 0.2
19/05/2023
4.27
 4,720,000 4.41 4.50 4.10 159,900 37,800 0.5
18/05/2023
4.41
 4,548,600 4.36 4.50 4.36 229,300 300 1.0
17/05/2023
4.36
 4,698,500 4.55 4.63 4.36 41,400 36,300 0.0
16/05/2023
4.55
 3,736,400 4.45 4.55 4.39 20,400 14,700 0.0
15/05/2023
4.45
 7,479,300 4.29 4.59 4.38 47,100 18,800 0.1
12/05/2023
4.29
 3,598,800 4.28 4.37 4.10 55,800 1,600 0.2
11/05/2023
4.28
 6,201,500 4 4.28 3.95 185,700 0 0.7
10/05/2023
4
 5,309,900 3.86 4.10 3.97 108,900 5,000 0.4
09/05/2023
3.86
 7,783,500 3.61 3.86 3.70 45,000 0 0.2
08/05/2023
3.61
 2,239,200 3.38 3.61 3.42 0 0 0
05/05/2023
3.38
 1,296,300 3.35 3.40 3.32 0 10,400 -0.0
04/05/2023
3.35
 1,719,000 3.36 3.40 3.32 6,000 12,700 -0.0
28/04/2023
3.36
 920,000 3.37 3.38 3.30 75,300 0 0.3
27/04/2023
3.37
 695,500 3.33 3.38 3.32 12,700 0 0.0
26/04/2023
3.33
 1,291,100 3.24 3.33 3.24 14,600 1,100 0.0
25/04/2023
3.24
 1,125,500 3.30 3.35 3.24 6,400 21,700 -0.0
24/04/2023
3.30
 1,170,000 3.24 3.30 3.22 0 57,700 -0.2
21/04/2023
3.24
 894,200 3.28 3.31 3.23 0 54,700 -0.2
20/04/2023
3.28
 1,389,000 3.23 3.34 3.20 0 8,800 -0.0
19/04/2023
3.23
 1,469,400 3.31 3.31 3.22 0 37,600 -0.1
18/04/2023
3.31
 940,400 3.27 3.32 3.23 0 49,500 -0.2
17/04/2023
3.27
 1,083,700 3.28 3.30 3.22 0 30,000 -0.1
14/04/2023
3.28
 1,779,800 3.38 3.43 3.28 61,000 31,700 0.1
13/04/2023
3.38
 941,400 3.50 3.54 3.38 18,400 4,000 0.0
12/04/2023
3.50
 3,661,100 3.54 3.59 3.41 39,800 7,600 0.1
11/04/2023
3.54
 1,428,600 3.50 3.58 3.44 12,600 15,800 -0.0
10/04/2023
3.50
 2,244,800 3.49 3.68 3.50 35,600 0 0.1
07/04/2023
3.49
 1,562,100 3.56 3.56 3.43 10,100 0 0.0
06/04/2023
3.56
 4,023,500 3.55 3.76 3.56 25,300 0 0.1
05/04/2023
3.55
 2,497,600 3.38 3.60 3.38 91,500 0 0.3
04/04/2023
3.38
 996,000 3.40 3.46 3.35 8,100 0 0.0
03/04/2023
3.40
 2,212,200 3.26 3.48 3.30 56,400 0 0.2
31/03/2023
3.26
 766,800 3.27 3.27 3.23 6,100 2,000 0.0
30/03/2023
3.27
 1,801,900 3.26 3.33 3.25 21,900 0 0.1
29/03/2023
3.26
 753,200 3.27 3.29 3.24 0 1,300 -0.0
28/03/2023
3.27
 1,145,700 3.31 3.34 3.27 0 9,000 -0.0
27/03/2023
3.31
 1,763,700 3.30 3.36 3.27 0 0 0
24/03/2023
3.30
 1,938,300 3.22 3.35 3.22 3,900 0 0.0
23/03/2023
3.22
 848,000 3.18 3.25 3.15 10,300 0 0.0
22/03/2023
3.18
 914,900 3.17 3.25 3.18 0 0 0
21/03/2023
3.17
 585,300 3.18 3.24 3.16 0 0 -0.1
20/03/2023
3.18
 1,343,900 3.30 3.30 3.15 0 3,100 -0.0
17/03/2023
3.30
 1,520,100 3.33 3.35 3.20 0 0 0.0
16/03/2023
3.33
 96,300 3.37 3.37 3.30 0 0 0.0
15/03/2023
3.37
 2,058,000 3.26 3.41 3.30 3,100 0 0.0
14/03/2023
3.26
 695,200 3.34 3.39 3.24 0 8,800 -0.0
13/03/2023
3.34
 699,100 3.45 3.50 3.34 2,700 4,900 -0.0
10/03/2023
3.45
 706,400 3.56 3.70 3.43 0 14,300 -0.0
09/03/2023
3.56
 3,292,700 3.33 3.56 3.34 8,800 500 0.0
08/03/2023
3.33
 436,500 3.34 3.38 3.28 4,900 1,800 0.0
07/03/2023
3.34
 232,200 3.33 3.36 3.31 0 16,300 -0.1
06/03/2023
3.33
 795,800 3.28 3.40 3.30 14,300 0 0.0
03/03/2023
3.28
 326,500 3.31 3.37 3.28 0 0 0.1
02/03/2023
3.31
 729,800 3.35 3.46 3.31 0 0 0.1
01/03/2023
3.35
 355,300 3.31 3.37 3.28 18,100 500 0.1
28/02/2023
3.31
 604,500 3.31 3.39 3.31 0 13,900 -0.0
27/02/2023
3.31
 766,700 3.46 3.46 3.28 0 31,700 -0.1
24/02/2023
3.46
 321,400 3.47 3.50 3.40 10,000 27,000 -0.1
23/02/2023
3.47
 429,400 3.52 3.52 3.33 1,000 38,200 -0.1
22/02/2023
3.52
 500,800 3.68 3.68 3.52 26,400 8,000 0.1
21/02/2023
3.68
 1,055,800 3.68 3.72 3.59 12,000 0 0.0
20/02/2023
3.68
 569,300 3.53 3.68 3.56 48,900 0 0.2
17/02/2023
3.53
 672,600 3.46 3.60 3.43 20,600 0 0.1
16/02/2023
3.46
 377,600 3.37 3.46 3.36 24,300 0 0.1
15/02/2023
3.37
 268,100 3.26 3.39 3.26 1,700 0 0.0
14/02/2023
3.26
 577,800 3.33 3.40 3.22 5,300 15,500 -0.0
13/02/2023
3.33
 1,161,100 3.57 3.57 3.33 3,000 18,000 -0.0
10/02/2023
3.57
 590,800 3.63 3.63 3.52 23,100 23,200 -0.0
09/02/2023
3.63
 682,500 3.60 3.70 3.58 15,500 9,500 0.0
08/02/2023
3.60
 413,100 3.56 3.62 3.50 34,000 10,700 0.1
07/02/2023
3.56
 983,000 3.59 3.76 3.53 15,700 0 0.1
06/02/2023
3.59
 582,500 3.55 3.59 3.49 0 17,300 -0.1
03/02/2023
3.55
 1,051,500 3.53 3.58 3.45 0 23,700 -0.1
02/02/2023
3.53
 976,400 3.67 3.67 3.48 25,000 2,300 0.1
01/02/2023
3.67
 1,698,300 3.82 3.90 3.62 0 38,200 -0.1
31/01/2023
3.82
 1,392,200 3.80 3.88 3.60 10,000 4,000 0.0
30/01/2023
3.80
 4,191,400 3.69 3.94 3.65 0 0 0.2
27/01/2023
3.69
 1,865,200 3.45 3.69 3.60 44,100 300 0.2
19/01/2023
3.45
 1,968,000 3.23 3.45 3.17 50,300 10,400 0.1
18/01/2023
3.23
 1,149,900 3.13 3.24 3.05 15,900 6,700 0.0
17/01/2023
3.13
 1,035,100 3.10 3.16 3.09 4,200 22,500 -0.1
16/01/2023
3.10
 959,500 3.30 3.30 3.10 300 9,500 -0.0
13/01/2023
3.30
 1,303,800 3.33 3.37 3.18 0 700 -0.0
12/01/2023
3.33
 1,262,300 3.35 3.40 3.25 17,900 0 0.1
11/01/2023
3.35
 1,064,600 3.28 3.43 3.28 11,200 0 0.0
10/01/2023
3.28
 332,200 3.33 3.35 3.26 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |