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)
25/08/2023
6.08
 1,622,000 6.10 6.21 6.02 3,100 79,800 -0.5
24/08/2023
6.19
 2,050,900 5.86 6.19 5.86 0 169,900 -1.1
23/08/2023
5.90
 2,189,500 6.04 6.04 5.85 0 111,800 -0.7
22/08/2023
5.85
 2,548,000 5.86 5.95 5.47 42,000 0 0.3
21/08/2023
5.81
 3,942,600 5.80 6.19 5.80 155,700 141,300 0.1
18/08/2023
6.21
 5,828,000 6.52 6.57 6.21 0 130,300 -0.8
17/08/2023
6.68
 5,840,300 7.03 7.08 6.68 0 48,100 -0.4
16/08/2023
7.03
 2,534,000 7.14 7.14 7.01 0 0 0
15/08/2023
7.14
 3,146,700 7.33 7.43 7.14 2,500 0 0.0
14/08/2023
7.19
 9,103,400 7 7.27 6.93 39,500 40,800 0.0
11/08/2023
7
 6,179,000 7.14 7.15 6.67 59,300 10,200 0.3
10/08/2023
7.10
 7,175,200 7.14 7.48 7.10 93,800 74,700 0.1
09/08/2023
7.10
 8,455,300 6.92 7.10 6.79 40,800 27,300 0.1
08/08/2023
6.94
 5,931,400 6.95 7.05 6.90 10,500 35,300 -0.2
07/08/2023
6.87
 6,038,900 7.05 7.06 6.84 0 125,800 -0.9
04/08/2023
6.93
 4,065,600 6.95 7.05 6.82 54,600 29,300 0.2
03/08/2023
6.81
 3,505,100 6.97 7.03 6.80 200 12,700 -0.1
02/08/2023
6.98
 6,592,300 6.62 7.08 6.61 206,500 0 1.5
01/08/2023
6.62
 5,208,300 7.32 7.32 6.62 1,400 29,800 -0.2
31/07/2023
7.11
 6,886,500 6.86 7.11 6.67 57,400 124,600 -0.5
28/07/2023
6.66
 5,391,400 6.57 6.76 6.57 0 20,100 -0.1
27/07/2023
6.57
 5,207,300 6.57 6.75 6.37 7,300 64,500 -0.4
26/07/2023
6.52
 5,122,400 6.44 6.62 6.36 82,900 0 0.6
25/07/2023
6.43
 4,812,100 6.75 6.75 6.32 0 156,500 -1.1
24/07/2023
6.52
 6,123,400 6.19 6.52 6.10 75,000 28,900 0.3
21/07/2023
6.10
 2,793,500 6.12 6.30 5.98 0 38,900 -0.3
20/07/2023
6.12
 2,795,700 6 6.13 5.97 77,400 0 0.5
19/07/2023
5.97
 3,205,700 6.19 6.21 5.94 0 49,900 -0.3
18/07/2023
6.16
 3,161,300 6.47 6.47 6.13 50,000 168,000 -0.8
17/07/2023
6.38
 4,791,200 6.36 6.52 6.21 63,300 19,100 0.3
14/07/2023
6.13
 4,305,400 6.08 6.36 5.98 5,000 45,700 -0.3
13/07/2023
5.97
 2,531,300 5.89 6.11 5.86 78,500 2,500 0.5
12/07/2023
5.92
 2,470,800 6.05 6.07 5.86 46,900 0 0.3
11/07/2023
6.01
 2,833,700 6.21 6.24 6.01 0 44,600 -0.3
10/07/2023
6.19
 2,942,100 6.23 6.33 6.08 4,800 81,900 -0.5
07/07/2023
6.05
 2,436,200 5.87 6.12 5.75 155,200 0 1.0
06/07/2023
5.84
 3,903,900 6.10 6.10 5.71 141,400 42,700 0.6
05/07/2023
6.10
 3,292,000 6.24 6.30 6.02 92,600 224,100 -0.9
04/07/2023
6.04
 5,217,200 5.74 6.04 5.73 47,700 3,800 0.3
03/07/2023
5.65
 2,334,800 5.61 5.66 5.43 67,900 0 0.4
30/06/2023
5.39
 4,085,900 5.61 5.70 5.24 178,700 26,400 0.9
29/06/2023
5.56
 6,409,900 5.71 5.97 5.56 114,200 2,600 0.7
28/06/2023
5.97
 3,952,700 6.31 6.40 5.91 12,000 67,100 -0.4
27/06/2023
6.30
 2,621,100 6.20 6.41 6.14 42,100 31,300 0.1
26/06/2023
6.20
 6,075,000 6.57 6.57 6.20 8,500 244,500 -1.6
23/06/2023
6.66
 3,621,900 6.62 6.90 6.57 100 83,900 -0.6
22/06/2023
6.61
 3,533,600 6.77 6.81 6.57 0 105,600 -0.7
21/06/2023
6.74
 5,710,800 6.67 6.78 6.35 500 153,900 -1.1
20/06/2023
6.34
 2,614,900 5.87 6.34 5.87 441,300 95,300 2.2
19/06/2023
5.93
 8,925,000 6.36 6.36 5.93 246,000 5,000 1.5
16/06/2023
6.37
 3,315,300 6.62 6.86 6.29 57,300 0 0.4
15/06/2023
6.56
 4,980,300 6.67 7.05 6.52 146,900 17,700 0.9
14/06/2023
6.97
 5,732,200 7.50 7.52 6.97 0 52,500 -0.4
13/06/2023
7.50
 5,897,100 7.46 7.71 7.05 60,500 30,000 0.2
12/06/2023
7.32
 3,089,700 7.44 7.65 7.14 19,200 30,000 -0.1
09/06/2023
7.42
 5,897,500 7.77 8 7.30 52,700 113,800 -0.5
08/06/2023
7.77
 6,225,700 7.81 7.82 7.54 0 5,800 0.0
07/06/2023
7.31
 4,000,800 7.18 7.31 6.95 0 80,500 -0.6
06/06/2023
6.84
 6,355,500 6.34 6.85 6.34 143,500 0 1.0
05/06/2023
6.43
 3,614,800 6.67 6.67 6.35 5,800 47,500 -0.3
02/06/2023
6.38
 5,643,900 6.76 6.76 6.29 80,500 34,500 0.3
01/06/2023
6.70
 8,603,100 7.10 7.17 6.33 0 272,800 -2.0
31/05/2023
6.70
 4,725,000 6.52 6.70 6.36 0 309,100 -2.2
30/05/2023
6.27
 4,776,800 5.96 6.27 5.96 47,600 154,800 -0.7
29/05/2023
5.86
 5,304,900 5.78 5.86 5.57 24,500 247,500 -1.3
26/05/2023
5.48
 4,009,000 5.33 5.49 5.19 7,300 152,200 -0.8
25/05/2023
5.18
 10,443,700 5.18 5.18 4.86 5,000 88,400 -0.4
24/05/2023
4.85
 3,627,600 4.85 4.85 4.83 94,400 30,000 0.3
23/05/2023
4.53
 6,461,700 4.27 4.53 4.25 118,900 500 0.6
22/05/2023
4.24
 3,402,500 4.20 4.29 4.16 44,800 1,000 0.2
19/05/2023
4.15
 4,770,600 4.29 4.29 3.90 159,900 37,800 0.5
18/05/2023
4.19
 4,603,400 4.24 4.29 4.15 229,300 300 1.0
17/05/2023
4.15
 4,698,500 4.33 4.41 4.15 41,400 36,300 0.0
16/05/2023
4.33
 3,736,400 4.30 4.33 4.18 20,400 14,700 0.0
15/05/2023
4.24
 7,479,300 4.24 4.37 4.17 47,100 18,800 0.1
12/05/2023
4.09
 3,598,800 4.08 4.16 3.90 55,800 1,600 0.2
11/05/2023
4.08
 6,201,500 3.88 4.08 3.76 185,700 0 0.7
10/05/2023
3.81
 5,309,900 3.85 3.90 3.78 108,900 5,000 0.4
09/05/2023
3.68
 7,783,500 3.68 3.68 3.52 45,000 0 0.2
08/05/2023
3.44
 2,240,400 3.26 3.44 3.26 0 0 0
05/05/2023
3.22
 1,296,300 3.20 3.24 3.16 0 10,400 0.0
04/05/2023
3.19
 1,736,900 3.21 3.24 3.16 6,000 12,700 0.0
03/05/2023
3.12
 326,500 3.21 3.21 3.12 0 0 0.1
02/05/2023
3.38
 1,051,500 3.33 3.41 3.29 0 23,700 -0.1
01/05/2023
3.19
 551,500 3.29 3.33 3.17 0 6,400 0.0
28/04/2023
3.21
 1,000,700 3.21 3.22 3.14 75,300 0 0.3
27/04/2023
3.21
 695,500 3.22 3.22 3.16 12,700 0 0.0
26/04/2023
3.17
 1,291,100 3.10 3.17 3.09 14,600 1,100 0.0
25/04/2023
3.09
 1,125,500 3.14 3.19 3.09 6,400 21,700 0.0
24/04/2023
3.14
 1,170,000 3.10 3.14 3.07 0 57,700 -0.2
21/04/2023
3.09
 894,200 3.13 3.15 3.08 0 54,700 -0.2
20/04/2023
3.14
 1,439,200 3.05 3.18 3.05 0 8,800 0.0
19/04/2023
3.08
 1,469,400 3.13 3.14 3.07 0 37,600 -0.1
18/04/2023
3.15
 940,400 3.14 3.16 3.08 0 49,500 -0.2
17/04/2023
3.11
 1,083,700 3.13 3.14 3.07 0 30,000 -0.1
14/04/2023
3.12
 1,779,800 3.27 3.27 3.12 61,000 31,700 0.1
13/04/2023
3.22
 941,400 3.29 3.37 3.22 18,400 4,000 0.0
12/04/2023
3.33
 3,661,100 3.39 3.42 3.25 39,800 7,600 0.1
11/04/2023
3.37
 1,428,600 3.35 3.41 3.28 12,600 15,800 0.0
10/04/2023
3.33
 2,244,800 3.42 3.50 3.33 35,600 0 0.1

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