CTCP Chứng khoán Everest (evs)

5.40
0.40
(8%)
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) 		-0.30 -5.66% 4,955,400 0 0.0
4.70
5.80
5.40
2 tháng
(2026-07-20) 		-1.20 -19.35% 13,487,900 1,085,200 6.6
4.70
6.20
5.40
3 tháng
(2026-06-22) 		0.20 4.17% 19,819,000 1,123,300 6.8
4.70
6.40
5.40
6 tháng
(2026-03-23) 		0.10 2.04% 28,370,800 1,109,100 6.7
4.50
6.40
5.40
12 tháng
(2025-09-23) 		-2.20 -30.56% 50,370,600 980,600 5.8
4.50
7.40
5.40
24 tháng
(2024-09-30) 		-1.60 -24.24% 131,795,263 492,000 3.5
4.50
9
5.40
36 tháng
(2023-10-04) 		-3.70 -42.53% 202,684,313 960,745 7.0
4.50
14.20
5.40
60 tháng
(2021-10-14) 		-16.25 -76.47% 321,637,530 861,060 6.6
2.94
27.06
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
8.30
 329,935 8.50 8.50 8.30 0 0 0
11/01/2024
8.60
 361,302 8.50 8.70 8.50 100 0 0.0
10/01/2024
8.50
 212,119 8.70 8.70 8.40 0 0 0
09/01/2024
8.60
 320,960 8.60 8.70 8.50 0 0 0
08/01/2024
8.60
 178,226 8.60 8.80 8.60 0 0 0
05/01/2024
8.60
 95,210 8.70 8.70 8.60 0 0 0
04/01/2024
8.70
 462,333 8.60 8.80 8.50 0 0 0
03/01/2024
8.60
 106,143 8.50 8.60 8.50 0 0 0
02/01/2024
8.50
 263,445 8.40 8.60 8.30 16,900 0 0.1
01/01/2024
8.40
 208,886 8.50 8.60 8.40 0 600 0.0
29/12/2023
8.40
 208,886 8.50 8.60 8.40 0 600 0.0
28/12/2023
8.50
 180,701 8.50 8.50 8.40 0 2,500 0.0
27/12/2023
8.40
 426,293 8.40 8.60 8.40 0 1,000 0.0
26/12/2023
8.40
 148,621 8.40 8.50 8.30 0 3,000 0.0
25/12/2023
8.30
 202,320 8.30 8.50 8.30 0 0 0
22/12/2023
8.40
 313,831 8.20 8.50 8.20 0 0 0
21/12/2023
8.20
 97,910 8.20 8.20 8.10 0 6,100 0.0
20/12/2023
8.30
 120,235 8.30 8.30 8.10 0 0 0
19/12/2023
8.20
 184,666 8.10 8.20 8 0 0 0
18/12/2023
8.10
 208,528 8.30 8.30 8.10 0 0 0
15/12/2023
8.20
 204,264 8.20 8.40 8.10 0 0 0
14/12/2023
8.20
 358,985 8.50 8.70 8.20 0 900 0.0
13/12/2023
8.50
 298,580 8.70 8.70 8.40 0 0 0
12/12/2023
8.60
 130,100 8.60 8.70 8.60 0 0 0
11/12/2023
8.60
 228,067 8.70 8.90 8.60 0 0 0
08/12/2023
8.80
 348,451 8.90 8.90 8.60 0 0 0
07/12/2023
8.90
 778,450 9.10 9.30 8.60 0 0 0
06/12/2023
9.10
 451,674 8.90 9.10 8.90 9,100 0 0.1
05/12/2023
9
 281,057 8.90 9 8.90 0 0 0
04/12/2023
8.90
 1,277,214 8.70 9.20 8.70 0 21,300 -0.2
01/12/2023
11
 55,010 11.10 11.10 10.80 0 0 0
30/11/2023
8.60
 259,886 8.70 8.80 8.60 56,000 0 0.5
29/11/2023
8.70
 363,076 8.50 8.70 8.40 44,000 0 0.4
28/11/2023
8.40
 304,325 8.50 8.50 8.10 0 0 0
27/11/2023
8.40
 226,071 8.70 8.70 8.40 0 0 0
24/11/2023
8.60
 598,253 8.60 8.70 8.30 0 0 0
23/11/2023
8.60
 642,011 9 9.10 8.60 60,000 0 0.5
22/11/2023
8.90
 684,417 9.10 9.10 8.80 20,000 0 0.2
21/11/2023
9.10
 349,820 9.20 9.20 8.90 0 0 0
20/11/2023
9
 763,089 8.70 9.10 8.50 8,000 22,720 -0.1
17/11/2023
8.90
 1,429,179 8.90 9.20 8.60 10,000 0 0.1
16/11/2023
8.80
 166,349 8.80 8.80 8.60 0 0 0
15/11/2023
8.80
 661,069 8.80 9 8.60 0 13,100 -0.1
14/11/2023
8.60
 441,681 8.60 8.80 8.40 26,300 7,600 0.2
13/11/2023
8.50
 237,769 8.50 8.70 8.30 11,900 900 0.1
10/11/2023
8.50
 882,063 8.50 8.80 8.20 20,000 0 0.2
09/11/2023
8.70
 804,076 8.50 8.90 8.50 61,700 5,900 0.5
08/11/2023
8.50
 745,509 7.80 8.50 7.70 40,900 10,400 0.2
07/11/2023
14.20
 525,317 14.40 14.80 14.10 0 0 0
06/11/2023
7.70
 296,931 7.70 7.80 7.50 5,900 3,900 0.0
03/11/2023
7.70
 437,327 7.90 7.90 7.50 30,000 7,400 0.2
02/11/2023
7.80
 528,065 7.30 7.90 7.30 5,500 0 0.0
01/11/2023
7.20
 372,553 6.80 7.20 6.70 22,300 0 0.2
31/10/2023
6.70
 520,634 7 7.20 6.70 7,400 0 0.1
30/10/2023
7
 134,162 7.30 7.30 7 0 0 0
27/10/2023
4.70
 241,700 4.80 4.80 4.70 0 0 0
26/10/2023
7.20
 681,212 7.90 7.90 7.20 0 0 0
25/10/2023
7.90
 284,137 8.30 8.30 7.90 5,000 0 0.0
24/10/2023
8.20
 299,852 8.20 8.20 8 66,700 0 0.5
23/10/2023
8.20
 490,165 8.10 8.30 8 120,200 0 1.0
20/10/2023
8
 499,471 7.60 8 7 111,000 0 0.9
19/10/2023
7.60
 553,187 8 8.20 7.50 200 300 0.0
18/10/2023
7.90
 837,520 8.50 8.50 7.70 100 0 0.0
17/10/2023
8.50
 339,201 8.80 8.80 8.50 0 0 0
16/10/2023
8.70
 349,008 8.90 8.90 8.50 0 0 0
13/10/2023
8.80
 462,715 9 9 8.60 0 0 0
12/10/2023
9
 518,168 9.10 9.30 9 0 0 0
11/10/2023
9
 406,965 8.80 9 8.60 60 0 0.0
10/10/2023
8.80
 667,877 8.70 9 8.60 0 0 0
09/10/2023
8.60
 385,628 8.80 8.80 8.50 0 0 0
06/10/2023
8.70
 450,768 8.60 8.90 8.30 60 0 0.0
05/10/2023
8.60
 608,813 8.40 9 8.40 0 0 0
04/10/2023
8.70
 788,702 8.70 9.10 8.20 0 12,000 -0.1
03/10/2023
8.90
 1,229,413 9.80 9.80 8.90 20,060 6,000 0.1
02/10/2023
9.80
 601,461 10 10.10 9.70 600 6,000 -0.1
29/09/2023
10.10
 469,668 10.10 10.20 9.80 9,000 0 0.1
28/09/2023
9.80
 207,200 10.10 10.20 9.70 0 0 0
27/09/2023
10.10
 242,481 9.60 10.10 9.40 21 0 0.0
26/09/2023
9.60
 486,547 9.50 10.50 9.10 16,847 7,500 0.1
25/09/2023
9.90
 628,560 11.20 11.20 9.90 27 0 0.0
22/09/2023
11
 707,200 11.70 11.80 10.90 9,000 0 0.1
21/09/2023
12
 866,123 12.50 12.50 11.80 100 14,085 -0.2
20/09/2023
12
 357,200 11.50 12.20 11.50 4,000 0 0.0
19/09/2023
4.70
 241,700 4.80 4.80 4.70 0 0 0
18/09/2023
11.80
 409,219 12 12 11.40 0 1,500 0.0
15/09/2023
4.70
 241,700 4.80 4.80 4.70 0 0 0
14/09/2023
12
 588,979 12.30 12.60 11.80 0 4 0.0
13/09/2023
12.30
 870,554 12.30 12.80 12 3,000 3 0.0
12/09/2023
12.10
 722,678 11.40 12.10 11.30 0 100 0.0
11/09/2023
11.40
 670,306 11.80 12.10 11.20 0 0 0
08/09/2023
11.80
 554,420 12 12.10 11.60 0 0 0
07/09/2023
11.90
 790,155 11.30 12.30 11.30 0 0 0
06/09/2023
11.30
 979,572 11.10 11.60 10.70 0 0 0
05/09/2023
11
 795,523 11 11.10 10.70 0 0 0
04/09/2023
9.70
 184,700 9.70 9.90 9.40 0 2,000 0.0
01/09/2023
11.30
 49,300 11.20 11.70 11.20 0 0 0
31/08/2023
11
 530,813 10.80 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
 478,650 10 10.30 9.90 0 0 0
28/08/2023
9.90
 231,700 10 10 9.80 0 0 0

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