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)
12/01/2024
4.96
 2,320,900 5.28 5.28 4.92 0 6,100 0.0
11/01/2024
5.29
 1,531,000 5.33 5.33 5.14 0 9,400 -0.1
10/01/2024
5.33
 3,257,600 5.37 5.37 5.20 0 38,300 -0.2
09/01/2024
5.31
 3,240,200 5.30 5.42 5.28 0 61,600 -0.3
08/01/2024
5.29
 1,976,200 5.38 5.41 5.29 6,100 28,600 -0.1
05/01/2024
5.33
 1,341,700 5.43 5.47 5.33 0 8,400 0.0
04/01/2024
5.49
 2,544,700 5.51 5.53 5.41 19,900 0 0.1
03/01/2024
5.45
 3,276,000 5.29 5.48 5.27 45,200 15,600 0.2
02/01/2024
5.27
 1,081,300 5.39 5.41 5.25 2,100 24,200 -0.1
01/01/2024
5.38
 3,873,800 5.24 5.50 5.23 60,500 0 0.3
29/12/2023
5.38
 3,873,800 5.24 5.50 5.23 60,500 0 0.3
28/12/2023
5.22
 918,000 5.24 5.27 5.19 39,900 0 0.2
27/12/2023
5.19
 2,144,700 5.18 5.28 5.18 40,100 0 0.2
26/12/2023
5.22
 1,713,400 5.29 5.30 5.19 0 0 0
25/12/2023
5.24
 2,858,600 5.15 5.24 5.11 0 0 0
22/12/2023
5.14
 1,750,400 5.24 5.30 5.14 0 16,400 -0.1
21/12/2023
5.23
 2,087,700 5.26 5.33 5.23 0 4,100 0.0
20/12/2023
5.32
 2,765,300 5.27 5.35 5.24 0 5,700 0.0
19/12/2023
5.27
 2,794,700 5.12 5.30 5.10 0 5,000 0.0
18/12/2023
5.12
 1,314,700 5.19 5.24 5.10 0 23,100 -0.1
15/12/2023
5.15
 2,044,900 5.14 5.22 5.04 13,100 1,300 0.1
14/12/2023
5.12
 1,044,000 5.31 5.31 5.12 1,400 8,200 0.0
13/12/2023
5.24
 1,380,600 5.28 5.33 5.15 0 0 0
12/12/2023
5.28
 1,667,900 5.23 5.33 5.15 9,900 3,300 0.0
11/12/2023
5.15
 1,302,300 5.33 5.37 5.15 0 39,100 -0.2
08/12/2023
5.29
 2,380,500 5.47 5.48 5.29 0 4,900 0.0
07/12/2023
5.47
 2,819,300 5.49 5.62 5.25 10,900 229,200 -1.3
06/12/2023
5.47
 3,190,800 5.17 5.51 5.17 40,100 0 0.2
05/12/2023
5.20
 2,277,100 5.21 5.29 5.19 600 1,000 0.0
04/12/2023
5.18
 2,906,900 5.07 5.29 5.07 51,600 2,000 0.3
01/12/2023
5.09
 1,044,400 5.13 5.14 4.95 0 37,300 -0.2
30/11/2023
5.09
 2,316,600 5.02 5.23 4.98 10,000 7,200 0.0
29/11/2023
5.01
 1,050,800 4.97 5.09 4.96 178,400 13,600 0.9
28/11/2023
4.99
 1,292,800 5.03 5.03 4.84 35,200 9,800 0.1
27/11/2023
4.93
 1,709,300 5.04 5.14 4.93 0 0 0
24/11/2023
5.05
 2,213,000 5.15 5.15 4.86 30,900 0 0.2
23/11/2023
5.05
 3,841,300 5.33 5.50 5.05 11,400 4,800 0.0
22/11/2023
5.27
 2,004,500 5.32 5.35 5.19 0 8,300 0.0
21/11/2023
5.32
 2,588,500 5.33 5.38 5.12 12,200 94,000 -0.5
20/11/2023
5.32
 2,219,400 5.03 5.33 4.91 9,400 35,300 -0.1
17/11/2023
5.28
 6,933,500 4.98 5.32 4.98 19,000 52,400 -0.2
16/11/2023
4.98
 2,337,600 4.88 4.99 4.82 0 0 0
15/11/2023
4.88
 2,563,800 5.10 5.10 4.88 43,500 50,900 0.0
14/11/2023
4.88
 1,885,300 4.94 4.97 4.79 500 93,700 -0.5
13/11/2023
4.88
 2,421,300 4.86 4.94 4.71 0 34,800 -0.2
10/11/2023
4.86
 1,657,100 4.89 5.05 4.78 26,900 4,000 0.1
09/11/2023
4.95
 3,165,900 4.83 5.05 4.83 65,800 48,800 0.1
08/11/2023
4.82
 3,750,400 4.48 4.82 4.45 39,800 156,100 -0.6
07/11/2023
4.50
 1,646,300 4.47 4.60 4.38 25,300 12,300 0.1
06/11/2023
4.46
 612,900 4.48 4.54 4.38 45,300 500 0.2
03/11/2023
4.48
 1,486,200 4.49 4.54 4.38 9,400 9,900 0.0
02/11/2023
4.46
 2,836,300 4.21 4.46 4.17 45,100 700 0.2
01/11/2023
4.17
 1,244,500 4.11 4.19 3.90 74,600 4,300 0.3
31/10/2023
4.11
 1,814,400 4.35 4.35 4.11 3,600 0 0.0
30/10/2023
4.35
 1,578,300 4.36 4.38 4.25 0 400 0.0
27/10/2023
4.36
 1,164,100 4.38 4.43 4.19 11,300 0 0.1
26/10/2023
4.43
 2,118,900 4.63 4.65 4.43 0 3,900 0.0
25/10/2023
4.76
 1,228,300 4.76 4.80 4.67 400 24,800 -0.1
24/10/2023
4.73
 1,857,300 4.79 4.81 4.64 0 21,700 -0.1
23/10/2023
4.69
 1,637,000 4.80 4.84 4.65 1,800 1,000 0.0
20/10/2023
4.81
 1,675,000 4.66 4.94 4.53 26,900 0 0.1
19/10/2023
4.65
 1,577,900 4.76 4.76 4.47 21,700 0 0.1
18/10/2023
4.50
 2,547,400 4.82 4.90 4.50 177,000 0 0.8
17/10/2023
4.84
 1,689,200 4.86 4.99 4.81 0 0 0
16/10/2023
4.84
 2,333,300 5.17 5.17 4.82 0 0 0
13/10/2023
5.16
 1,386,400 5.20 5.20 4.99 0 100 0.0
12/10/2023
5.24
 1,844,900 5.25 5.32 5.14 0 5,200 0.0
11/10/2023
5.20
 1,243,200 5.24 5.28 5.08 0 34,400 -0.2
10/10/2023
5.21
 2,104,300 5.14 5.32 5.14 0 44,100 -0.2
09/10/2023
5.14
 2,364,700 4.90 5.14 4.89 3,100 8,900 0.0
06/10/2023
4.90
 1,239,800 4.94 4.94 4.72 38,800 2,000 0.2
05/10/2023
4.86
 1,811,100 5 5 4.78 0 0 0
04/10/2023
4.88
 2,454,900 4.72 4.99 4.68 52,000 176,000 -0.6
03/10/2023
5.01
 2,045,300 5.20 5.33 5.01 50,000 0 0.3
02/10/2023
5.38
 912,800 5.33 5.43 5.28 0 16,900 -0.1
29/09/2023
5.33
 2,004,500 5.41 5.46 5.33 48,000 2,000 0.3
28/09/2023
5.36
 1,474,200 5.51 5.51 5.27 1,000 3,000 0.0
27/09/2023
5.51
 1,642,700 5.05 5.51 4.96 43,800 0 0.2
26/09/2023
5.24
 1,550,200 5.40 5.54 5.24 54,500 0 0.3
25/09/2023
5.43
 2,536,900 5.77 5.93 5.43 65,600 14,900 0.3
22/09/2023
5.83
 4,258,700 6.06 6.18 5.83 0 32,200 -0.2
21/09/2023
6.27
 1,833,200 6.40 6.42 6.22 0 2,000 0.0
20/09/2023
6.43
 2,016,900 6.14 6.43 6.03 0 0 0
19/09/2023
6.16
 4,620,800 6.52 6.55 6 124,800 14,100 0.7
18/09/2023
6.45
 2,049,500 6.70 6.70 6.38 0 0 0
15/09/2023
6.70
 6,591,800 6.59 7.10 6.59 2,000 141,600 -1.0
14/09/2023
6.66
 4,526,200 6.48 6.67 6.34 14,100 4,200 0.1
13/09/2023
6.48
 4,034,600 6.44 6.64 6.02 14,900 71,200 -0.4
12/09/2023
6.44
 2,883,100 6.33 6.44 6.17 27,500 7,900 0.1
11/09/2023
6.33
 3,695,100 6.80 6.80 6.33 0 9,400 -0.1
08/09/2023
6.63
 3,970,400 6.58 6.77 6.52 75,400 22,700 0.4
07/09/2023
6.56
 3,511,300 6.70 6.76 6.52 7,900 0 0.1
06/09/2023
6.65
 3,361,600 6.67 6.75 6.48 0 0 0
05/09/2023
6.57
 5,632,200 6.23 6.57 6.21 10,700 800 0.1
04/09/2023
3.33
 1,602,300 3.38 3.39 3.27 10,100 0 0.0
01/09/2023
3.17
 546,000 3.24 3.24 3.05 0 18,500 -0.1
31/08/2023
6.14
 2,622,000 6.12 6.27 6.07 0 2,400 0.0
30/08/2023
6.06
 1,893,500 6.08 6.17 6 0 0 0
29/08/2023
6.08
 1,918,600 6.10 6.24 6.08 0 0 0
28/08/2023
6.09
 1,857,500 6.14 6.18 6.04 117,300 0 0.8

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