CTCP Tập đoàn EverLand (evg)

6.80
-0.51
(-6.98%)
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
(2025-06-30) 		1.18 19.25% 47,212,800 1,417,100 10.3
6.04
7.31
6.80
2 tháng
(2025-05-30) 		0.98 15.48% 75,744,200 828,700 6.6
6.02
7.31
6.80
3 tháng
(2025-05-05) 		1.33 22.24% 91,411,900 932,300 6.1
5.98
7.31
6.80
6 tháng
(2025-02-03) 		1.18 19.25% 162,467,700 1,123,477 6.7
4.86
7.31
6.80
12 tháng
(2024-08-05) 		1.45 24.74% 342,135,500 1,100,477 6.2
4.86
7.31
6.80
24 tháng
(2023-08-09) 		-0.14 -1.88% 978,923,400 1,167,088 3.9
4.32
7.85
6.80
36 tháng
(2022-08-15) 		0.16 2.24% 1,471,671,200 1,702,388 4.5
3.10
8.16
6.80
60 tháng
(2020-08-24) 		4.29 142.33% 1,895,499,880 819,698 -7.1
2.88
18.50
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2023
6.85
 5,122,400 6.75 6.95 6.68 82,900 0 0.6
25/07/2023
6.75
 4,812,100 6.85 7.09 6.64 0 156,500 -1.1
24/07/2023
6.85
 6,123,400 6.41 6.85 6.41 75,000 28,900 0.3
21/07/2023
6.41
 2,793,500 6.43 6.62 6.28 0 38,900 -0.3
20/07/2023
6.43
 2,795,700 6.27 6.44 6.27 77,400 0 0.5
19/07/2023
6.27
 3,089,800 6.47 6.52 6.24 0 49,900 -0.3
18/07/2023
6.47
 3,161,300 6.70 6.79 6.44 50,000 168,000 -0.8
17/07/2023
6.70
 4,791,200 6.44 6.85 6.52 63,300 19,100 0.3
14/07/2023
6.44
 4,178,800 6.27 6.68 6.28 5,000 45,700 -0.3
13/07/2023
6.27
 2,531,300 6.21 6.42 6.15 78,500 2,500 0.5
12/07/2023
6.21
 2,429,400 6.31 6.37 6.15 46,900 0 0.3
11/07/2023
6.31
 2,833,700 6.50 6.55 6.31 0 44,600 -0.3
10/07/2023
6.50
 2,942,100 6.35 6.65 6.38 4,800 81,900 -0.5
07/07/2023
6.35
 2,436,200 6.13 6.43 6.04 155,200 0 1.0
06/07/2023
6.13
 3,903,900 6.39 6.41 6 141,400 42,700 0.6
05/07/2023
6.39
 3,118,600 6.34 6.62 6.32 92,600 224,100 -0.9
04/07/2023
6.34
 5,216,300 5.93 6.34 6.02 47,700 3,800 0.3
03/07/2023
5.93
 2,334,800 5.66 5.94 5.70 67,900 0 0.4
30/06/2023
5.66
 4,085,900 5.84 5.98 5.50 178,700 26,400 0.9
29/06/2023
5.84
 6,335,900 6.30 6.30 5.84 114,200 2,600 0.7
28/06/2023
6.30
 3,797,700 6.59 6.72 6.21 12,000 67,100 -0.4
27/06/2023
6.59
 2,568,900 6.58 6.73 6.45 42,100 31,300 0.1
26/06/2023
6.58
 5,620,100 7 7 6.51 8,500 244,500 -1.6
23/06/2023
7
 3,565,100 6.94 7.25 6.90 100 83,900 -0.6
22/06/2023
6.94
 3,533,600 7.08 7.15 6.90 0 105,600 -0.7
21/06/2023
7.08
 5,710,800 6.66 7.12 6.67 500 153,900 -1.1
20/06/2023
6.66
 2,614,900 6.23 6.66 6.16 441,300 95,300 2.2
19/06/2023
6.23
 8,925,000 6.69 6.69 6.23 246,000 5,000 1.5
16/06/2023
6.69
 3,315,300 6.89 7.20 6.60 57,300 0 0.4
15/06/2023
6.89
 4,980,300 7.32 7.40 6.85 146,900 17,700 0.9
14/06/2023
7.32
 5,732,200 7.87 7.90 7.32 0 52,500 -0.4
13/06/2023
7.87
 5,897,100 7.69 8.10 7.40 60,500 30,000 0.2
12/06/2023
7.69
 3,089,700 7.79 8.03 7.50 19,200 30,000 -0.1
09/06/2023
7.79
 5,897,500 8.16 8.40 7.66 52,700 113,800 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |