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
(2024-12-10) 		-0.72 -10.81% 25,292,800 -221,700 -1.4
5.90
6.66
5.94
2 tháng
(2024-11-11) 		-0.36 -5.71% 65,549,900 117,000 0.5
5.67
6.66
5.94
3 tháng
(2024-10-11) 		-0.81 -12% 88,899,300 174,800 1.1
5.67
6.85
5.94
6 tháng
(2024-07-15) 		-1.77 -22.96% 205,990,600 -468,800 -3.6
5.67
7.71
5.94
12 tháng
(2024-01-15) 		0.66 12.50% 521,996,500 205,511 -1.3
4.59
7.85
5.94
24 tháng
(2023-01-27) 		2.25 60.98% 1,205,769,400 370,311 -4.0
3.17
8.16
5.94
36 tháng
(2022-01-25) 		-8.26 -58.17% 1,362,421,500 477,611 -2.8
3.10
15.60
5.94
60 tháng
(2020-02-05) 		4.29 260.32% 1,854,159,520 -779,219 -14.4
1.50
18.50
5.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2023
3.33
 546,000 3.35 3.40 3.20 0 18,500 -0.1
06/01/2023
3.35
 532,200 3.35 3.41 3.28 0 25,800 -0.1
05/01/2023
3.35
 551,500 3.46 3.50 3.33 0 6,400 -0.0
04/01/2023
3.46
 410,300 3.53 3.63 3.46 10,000 16,600 -0.0
03/01/2023
3.53
 1,257,100 3.30 3.53 3.30 34,300 4,500 0.1
30/12/2022
3.30
 281,900 3.36 3.36 3.25 0 1,700 -0.0
29/12/2022
3.36
 473,300 3.37 3.39 3.30 10,700 0 0.0
28/12/2022
3.37
 407,800 3.30 3.40 3.21 6,000 0 0.0
27/12/2022
3.30
 1,069,100 3.19 3.32 3.05 12,500 0 0.0
26/12/2022
3.19
 1,137,100 3.43 3.43 3.19 0 0 0.1
23/12/2022
3.43
 606,700 3.45 3.50 3.35 0 0 0.1
22/12/2022
3.45
 545,000 3.43 3.52 3.27 0 0 0.1
21/12/2022
3.43
 754,200 3.55 3.69 3.31 0 0 0.1
20/12/2022
3.55
 1,938,100 3.76 3.77 3.51 0 0 0.1
19/12/2022
3.76
 825,600 3.77 3.93 3.76 0 0 0.1
16/12/2022
3.77
 1,112,100 3.88 3.88 3.74 0 0 0.1
15/12/2022
3.88
 1,863,500 3.95 4.01 3.83 0 0 0.1
14/12/2022
3.95
 3,391,300 3.90 4.09 3.95 0 0 0.1
13/12/2022
3.90
 5,393,300 3.74 3.90 3.53 0 0 0.1
12/12/2022
3.74
 2,703,500 4.01 4.18 3.74 0 0 0.1
09/12/2022
4.01
 830,900 3.93 4.08 3.90 0 0 0.1
08/12/2022
3.93
 7,017,300 4.21 4.37 3.92 20,000 0 0.1
07/12/2022
4.21
 4,880,900 4.52 4.52 4.21 0 0 0.1
06/12/2022
4.52
 3,116,100 4.85 4.90 4.52 0 0 0.1
05/12/2022
4.85
 3,779,400 4.54 4.85 4.56 30,000 0 0.1
02/12/2022
4.54
 4,690,100 4.39 4.69 4.34 0 0 0.0
01/12/2022
4.39
 8,348,200 4.11 4.39 4.36 0 0 0.0
30/11/2022
4.11
 2,367,900 4.04 4.17 3.99 9,500 0 0.0
29/11/2022
4.04
 2,336,800 3.95 4.16 3.80 0 0 -0.0
28/11/2022
3.95
 2,140,100 3.79 3.99 3.79 0 0 -0.0
25/11/2022
3.79
 733,300 3.70 3.80 3.69 0 0 -0.0
24/11/2022
3.70
 618,400 3.86 3.89 3.59 0 0 -0.0
23/11/2022
3.86
 1,476,000 4.14 4.20 3.86 0 0 -0.0
22/11/2022
4.14
 1,784,400 3.95 4.22 3.80 0 0 -0.0
21/11/2022
3.95
 1,412,200 3.70 3.95 3.60 0 0 -0.0
18/11/2022
3.70
 533,800 3.69 3.79 3.50 0 0 -0.0
17/11/2022
3.69
 334,400 3.61 3.75 3.66 0 0 -0.0
16/11/2022
3.61
 401,500 3.52 3.70 3.28 0 0 -0.0
15/11/2022
3.52
 360,400 3.77 3.84 3.51 0 0 -0.0
14/11/2022
3.77
 351,700 4 4 3.72 0 0 -0.0
11/11/2022
4
 351,000 3.99 4.15 3.79 0 0 -0.0
10/11/2022
3.99
 390,700 4.28 4.29 3.99 0 0 -0.0
09/11/2022
4.28
 709,400 4.27 4.34 4.12 0 0 -0.0
08/11/2022
4.27
 217,000 4.28 4.50 3.99 0 0 -0.0
07/11/2022
4.28
 288,400 4.60 4.60 4.28 0 0 -0.0
04/11/2022
4.60
 424,200 4.71 4.72 4.51 0 0 -0.0
03/11/2022
4.71
 406,200 4.67 4.71 4.59 0 0 -0.0
02/11/2022
4.67
 560,400 4.59 4.67 4.55 0 0 -0.0
01/11/2022
4.59
 611,000 4.46 4.59 4.42 0 0 -0.0
31/10/2022
4.46
 709,200 4.45 4.58 4.44 0 0 -0.0
28/10/2022
4.45
 506,100 4.46 4.58 4.45 0 0 -0.0
27/10/2022
4.46
 443,400 4.44 4.60 4.40 0 0 0
26/10/2022
4.44
 286,800 4.76 4.80 4.43 0 0 0
25/10/2022
4.76
 349,700 4.76 4.76 4.43 0 0 0
24/10/2022
4.76
 347,200 5.06 5.19 4.71 0 0 0
21/10/2022
5.06
 621,600 5.38 5.38 5.01 0 0 0
20/10/2022
5.38
 216,800 5.47 5.52 5.27 0 0 0
19/10/2022
5.47
 219,600 5.48 5.55 5.40 0 0 0
18/10/2022
5.48
 241,200 5.36 5.58 5.40 0 0 -0.0
17/10/2022
5.36
 218,200 5.52 5.58 5.32 0 0 -0.0
14/10/2022
5.52
 127,500 5.49 5.60 5.42 0 0 -0.0
13/10/2022
5.49
 30,200 5.40 5.55 5.32 0 0 -0.0
12/10/2022
5.40
 84,700 5.21 5.48 5 0 0 -0.0
11/10/2022
5.21
 153,100 5.60 5.60 5.21 0 0 -0.0
10/10/2022
5.60
 78,400 5.60 5.60 5.22 0 0 -0.0
07/10/2022
5.60
 104,200 5.89 5.89 5.48 0 0 -0.0
06/10/2022
5.89
 63,900 5.78 5.98 5.52 0 0 -0.0
05/10/2022
5.78
 39,700 5.58 5.85 5.38 0 0 -0.0
04/10/2022
5.58
 82,800 5.68 6.05 5.30 0 0 -0.0
03/10/2022
5.68
 74,400 6.09 6.28 5.67 0 0 -0.0
30/09/2022
6.09
 79,600 6.34 6.34 5.90 0 0 -0.0
29/09/2022
6.34
 62,900 6.34 6.76 6.33 0 0 -0.0
28/09/2022
6.34
 144,600 6.38 6.50 6.33 0 0 -0.0
27/09/2022
6.38
 63,100 6.38 6.50 6.21 0 1,400 -0.0
26/09/2022
6.38
 67,200 6.38 6.56 6 0 0 -0.0
23/09/2022
6.38
 59,200 6.36 6.49 6.35 0 0 -0.0
22/09/2022
6.36
 35,700 6.34 6.38 6.22 0 100 -0.0
21/09/2022
6.34
 53,700 6.33 6.38 6.29 0 0 -0.0
20/09/2022
6.33
 52,600 6.32 6.38 6.21 0 0 -0.0
19/09/2022
6.32
 208,000 6.44 6.50 6.09 0 0 -0.0
16/09/2022
6.44
 55,000 6.48 6.50 6.30 0 0 -0.0
15/09/2022
6.48
 143,600 6.48 6.80 6.47 1,500 0 -0.0
14/09/2022
6.48
 69,300 6.56 6.56 6.25 0 0 -0.0
13/09/2022
6.56
 41,900 6.62 6.62 6.30 0 0 -0.0
12/09/2022
6.62
 84,800 6.62 6.79 6.61 0 0 -0.0
09/09/2022
6.62
 79,400 6.65 6.84 6.49 0 0 -0.0
08/09/2022
6.65
 89,600 6.90 7.09 6.65 0 0 -0.0
07/09/2022
6.90
 136,100 7.11 7.11 6.90 0 0 -0.0
06/09/2022
7.11
 67,200 7.11 7.18 7.02 0 0 -0.0
05/09/2022
7.11
 67,600 7.14 7.29 7.11 0 0 -0.0
31/08/2022
7.14
 138,200 7.20 7.25 7.10 0 0 -0.0
30/08/2022
7.20
 77,700 7.15 7.38 7.10 0 0 -0.0
29/08/2022
7.15
 94,300 7.53 7.53 7.08 0 3,000 -0.0
26/08/2022
7.53
 229,600 7.75 7.75 7.53 0 0 0.0
25/08/2022
7.75
 205,000 7.92 7.99 7.75 0 0 0.0
24/08/2022
7.92
 118,700 8 8.10 7.90 3,000 0 0.0
23/08/2022
8
 492,800 7.71 8.17 7.90 0 1,000 -0.0
22/08/2022
7.71
 384,300 7.21 7.71 7.15 0 0 0.0
19/08/2022
7.21
 97,700 7.21 7.23 7.10 0 0 0.0
18/08/2022
7.21
 119,900 7.13 7.28 7.10 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |