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)
25/08/2023
4.70
 241,700 4.80 4.80 4.70 0 0 0
24/08/2023
10
 291,400 9.80 10 9.60 0 0 0
23/08/2023
9.80
 249,000 10 10.10 9.70 0 0 0
22/08/2023
9.90
 333,709 9.80 9.90 9.20 0 0 0
21/08/2023
9.80
 412,040 9.80 10 9.50 100 4,000 0.0
18/08/2023
9.80
 956,005 10.80 10.80 9.80 0 0 0
17/08/2023
10.80
 783,990 10.60 11.20 10.60 0 1,400 0.0
16/08/2023
10.60
 293,301 10.80 10.90 10.50 0 0 0
15/08/2023
10.80
 167,610 11 11.10 10.70 1,200 0 0.0
14/08/2023
10.90
 611,310 10.50 11.20 10.50 0 0 0
11/08/2023
10.40
 351,378 10.50 10.50 10.20 0 0 0
10/08/2023
10.50
 371,200 10.70 10.70 10.40 0 0 0
09/08/2023
10.60
 444,117 10.50 10.80 10.50 0 0 0
08/08/2023
10.70
 539,353 10.70 10.90 10.60 0 0 0
07/08/2023
10.60
 586,755 10.60 10.80 10.50 47 6,000 -0.1
04/08/2023
10.50
 419,688 11.20 11.20 10.40 0 0 0
03/08/2023
10.40
 660,647 10.80 10.80 10.30 0 0 0
02/08/2023
10.80
 420,557 10.60 10.80 10.50 12,000 0 0.1
01/08/2023
10.50
 1,789,518 12.10 12.10 10.50 0 500 0.0
31/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
31/07/2023
11
 207,374 11 11 11 45 1,500 0.0
28/07/2023
10
 1,829,291 9.75 10.19 9.56 500 0 0.0
27/07/2023
9.63
 845,100 9.75 9.81 9.50 10,000 0 0.2
26/07/2023
9.69
 750,612 9.69 9.81 9.63 0 0 0
25/07/2023
9.69
 817,310 10 10.06 9.63 0 0 0
24/07/2023
9.88
 480,194 9.88 10 9.63 14,000 0 0.2
21/07/2023
9.56
 918,141 9.88 9.94 9.56 0 0 0
20/07/2023
9.88
 289,000 9.94 10 9.75 0 0 0
19/07/2023
9.94
 736,867 10.38 10.50 9.75 0 0 0
18/07/2023
10.38
 604,341 10.50 10.81 10.06 0 0 0
17/07/2023
10.25
 588,906 9.69 10.25 9.69 0 600 0.0
14/07/2023
9.50
 831,300 9.13 9.63 9.13 0 0 0
13/07/2023
9.06
 342,617 8.94 9.31 8.94 0 0 0
12/07/2023
8.94
 319,513 9.06 9.06 8.81 0 9,900 -0.1
11/07/2023
8.88
 525,317 9 9.25 8.81 0 0 0
10/07/2023
5.44
 450,768 5.38 5.56 5.19 60 0 0.0
07/07/2023
8.56
 237,933 8.50 8.63 8.31 9,900 0 0.1
06/07/2023
8.50
 518,704 8.63 8.81 8.31 0 0 0
05/07/2023
8.69
 450,250 8.88 9 8.69 0 0 0
04/07/2023
8.81
 481,725 8.38 8.81 8.31 0 0 0
03/07/2023
8.38
 239,189 8.25 8.44 8.25 0 0 0
30/06/2023
2.94
 241,700 3 3 2.94 0 0 0
29/06/2023
8.25
 470,246 8.56 8.56 8.25 0 0 0
28/06/2023
8.56
 472,256 8.88 8.94 8.44 0 0 0
27/06/2023
8.75
 184,950 8.75 8.81 8.56 0 0 0
26/06/2023
8.69
 604,561 9.06 9.06 8.25 400 0 0.0
23/06/2023
9.06
 398,400 9.13 9.13 8.75 0 3,200 0.0
22/06/2023
9.13
 372,793 8.88 9.44 8.88 2,200 0 0.0
21/06/2023
8.88
 706,300 8.50 8.94 8.44 0 0 0
20/06/2023
2.94
 241,700 3 3 2.94 0 0 0
19/06/2023
8.25
 178,500 8.25 8.44 8.13 0 0 0
16/06/2023
8.19
 548,000 8.19 8.75 8.19 0 0 0
15/06/2023
8.13
 272,709 8.13 8.19 7.94 0 0 0
14/06/2023
8.13
 623,800 8.63 8.63 8.13 0 0 0
13/06/2023
2.94
 241,700 3 3 2.94 0 0 0
12/06/2023
8.63
 433,157 8.94 9 8.50 0 0 0
09/06/2023
8.81
 491,410 8.88 9 8.50 0 0 0
08/06/2023
8.81
 728,636 8.50 9.25 8.50 0 36 0.0
07/06/2023
8.44
 319,841 8.56 8.63 8.31 0 0 0
06/06/2023
8.50
 422,223 8.25 8.50 7.94 0 0 0
05/06/2023
8.25
 477,600 8.19 8.50 8.13 0 0 0
02/06/2023
8.13
 512,442 7.81 8.38 7.81 3,200 10 0.0
01/06/2023
7.75
 377,850 7.81 7.88 7.50 0 0 0
31/05/2023
7.75
 618,291 8 8.13 7.56 0 0 0
30/05/2023
7.94
 397,220 7.69 8.06 7.63 0 20 0.0
29/05/2023
7.56
 618,537 6.94 7.56 6.75 0 20 0.0
26/05/2023
6.88
 79,600 6.81 6.88 6.75 0 0 0
25/05/2023
6.81
 145,103 7 7.06 6.69 0 0 0
24/05/2023
6.94
 205,021 6.94 7.13 6.81 0 20 0.0
23/05/2023
6.88
 212,052 6.94 7.13 6.88 0 20 0.0
22/05/2023
6.88
 192,915 6.94 6.94 6.63 0 15 0.0
19/05/2023
6.88
 98,803 6.88 7 6.69 0 0 0
18/05/2023
6.88
 290,069 6.81 7.19 6.75 0 50 0.0
17/05/2023
6.81
 116,903 6.63 6.88 6.56 0 0 0
16/05/2023
6.69
 233,700 6.88 6.94 6.63 0 0 0
15/05/2023
6.88
 285,104 7.06 7.38 6.88 0 0 0
12/05/2023
6.88
 206,406 6.69 6.88 6.50 0 0 0
11/05/2023
6.63
 182,002 6.81 6.88 6.63 0 0 0
10/05/2023
6.81
 215,212 6.75 6.88 6.63 0 5 0.0
09/05/2023
6.63
 272,431 6.63 6.69 6.50 0 10,011 -0.1
08/05/2023
6.56
 448,142 6.25 6.56 6.19 3,500 34,900 -0.3
05/05/2023
6.19
 59,400 6.13 6.31 6.13 0 10,000 -0.1
04/05/2023
6.25
 131,721 6 6.25 5.94 0 10,000 -0.1
03/05/2023
5.63
 19,100 5.69 5.75 5.44 0 0 0
02/05/2023
7.13
 94,800 7.69 7.69 7.06 0 0 0
01/05/2023
7.31
 224,200 7.75 7.75 7.31 0 0 0
28/04/2023
6
 503,418 5.81 6.31 5.81 0 53,700 -0.5
27/04/2023
5.75
 28,800 5.88 5.94 5.75 0 11,400 -0.1
26/04/2023
5.81
 47,708 5.88 5.88 5.63 0 0 0
25/04/2023
5.75
 107,611 5.94 6 5.75 0 1 0.0
24/04/2023
5.88
 107,010 5.75 6.06 5.75 8 8,000 -0.1
21/04/2023
5.81
 198,517 5.69 5.94 5.63 0 5,000 0.0
20/04/2023
5.81
 119,600 5.88 5.88 5.69 0 0 0
19/04/2023
5.88
 133,404 5.94 6.13 5.75 0 0 0
18/04/2023
5.88
 76,800 5.81 5.94 5.75 0 0 0
17/04/2023
5.75
 168,100 6.06 6.06 5.69 0 0 0
14/04/2023
6
 59,300 6.13 6.25 6 0 0 0
13/04/2023
6.13
 132,835 6.25 6.38 6.06 0 5,100 -0.1
12/04/2023
6.25
 119,819 6.38 6.44 6.19 0 8,000 -0.1
11/04/2023
6.38
 135,630 6.31 6.44 6.13 0 0 0
10/04/2023
5.44
 788,702 5.44 5.69 5.13 0 12,000 -0.1

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