CTCP Tập đoàn EverLand (evg)

6.08
0.05
(0.83%)
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
(2024-12-16) 		-0.35 -5.49% 23,297,800 -158,900 -1.1
5.89
6.53
6.03
2 tháng
(2024-11-18) 		0.08 1.34% 61,097,100 168,500 0.8
5.67
6.66
6.03
3 tháng
(2024-10-17) 		-0.82 -11.97% 87,541,600 382,900 2.4
5.67
6.85
6.03
6 tháng
(2024-07-19) 		-0.83 -12.10% 195,412,400 -402,800 -3.2
5.67
7.28
6.03
12 tháng
(2024-01-22) 		0.76 14.42% 519,162,400 350,911 -0.4
4.59
7.85
6.03
24 tháng
(2023-01-27) 		2.34 63.41% 1,208,451,400 490,511 -3.3
3.17
8.16
6.03
36 tháng
(2022-02-07) 		-7.32 -54.83% 1,363,278,100 597,811 -2.1
3.10
15.60
6.03
60 tháng
(2020-02-11) 		4.37 262.77% 1,855,123,960 -689,019 -13.8
1.50
18.50
6.03
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2021
8.28
 267,100 8.35 8.35 8.17 5,200 0 0.1
11/06/2021
8.35
 610,300 8.35 8.43 8.09 6,600 2,700 0.0
10/06/2021
8.35
 248,800 8.65 8.65 8.13 0 14,700 -0.2
09/06/2021
8.65
 695,900 8.54 8.73 8.06 0 5,500 -0.1
08/06/2021
8.54
 375,100 8.99 8.99 8.47 0 14,000 -0.2
07/06/2021
8.99
 697,900 8.80 9.17 8.80 3,100 1,000 0.0
04/06/2021
8.80
 477,500 8.39 8.80 8.35 22,500 0 0.3
03/06/2021
8.39
 275,200 8.06 8.39 8.06 35,700 0 0.4
02/06/2021
8.06
 311,900 8.02 8.06 7.91 0 3,800 -0.0
01/06/2021
8.02
 404,600 8.09 8.13 7.83 0 1,600 -0.0
31/05/2021
8.09
 351,100 8.20 8.20 7.87 2,100 1,300 0.0
28/05/2021
8.20
 302,700 8.13 8.20 7.91 0 600 -0.0
27/05/2021
8.13
 356,100 8.06 8.32 7.87 0 10,000 -0.1
26/05/2021
8.06
 211,900 8.06 8.28 7.91 0 6,400 -0.1
25/05/2021
8.06
 234,800 8.43 8.43 7.98 6,000 1,000 0.1
24/05/2021
8.43
 374,700 8.50 8.50 8.20 0 6,000 -0.1
21/05/2021
8.50
 482,600 8.73 8.88 8.35 0 15,300 -0.2
20/05/2021
8.73
 944,000 8.28 8.73 8.20 5,800 8,100 -0.0
19/05/2021
8.28
 956,600 7.76 8.28 7.53 24,800 100 0.3
18/05/2021
7.76
 1,099,400 7.76 7.76 7.44 0 11,300 -0.1
17/05/2021
7.76
 1,001,400 7.98 7.98 7.76 100 12,400 -0.1
14/05/2021
7.98
 1,149,100 7.83 8.13 7.83 0 5,300 -0.1
13/05/2021
7.83
 805,000 8.20 8.58 7.79 7,500 21,100 -0.1
12/05/2021
8.20
 851,800 8.28 8.28 7.91 1,000 4,200 -0.0
11/05/2021
8.28
 799,900 8.35 8.35 7.79 2,600 7,300 -0.1
10/05/2021
8.35
 791,900 8.32 8.35 7.94 23,400 1,900 0.2
07/05/2021
8.32
 1,000,200 8.62 8.62 8.06 7,600 5,400 0.0
06/05/2021
8.62
 784,600 8.88 8.91 8.47 3,100 6,100 -0.0
05/05/2021
8.88
 892,600 8.73 9.03 8.28 17,900 7,000 0.1
04/05/2021
8.73
 829,800 8.80 8.80 8.20 19,500 7,500 0.1
29/04/2021
8.80
 1,006,700 9.32 9.32 8.69 12,800 800 0.1
28/04/2021
9.32
 946,400 9.70 9.70 9.03 500 40,000 -0.5
27/04/2021
9.70
 852,100 9.96 9.96 9.29 0 17,700 -0.2
26/04/2021
9.96
 866,800 9.70 10.11 9.81 39,500 0 0.5
23/04/2021
9.70
 728,200 9.58 9.85 9.36 21,400 7,600 0.2
22/04/2021
9.58
 912,300 9.92 10.00 9.55 0 51,500 -0.7
20/04/2021
9.92
 803,100 9.88 10.11 9.40 3,000 12,200 -0.1
19/04/2021
9.88
 748,200 9.55 9.96 9.58 48,700 3,800 0.6
16/04/2021
9.55
 652,400 9.92 9.92 9.32 9,000 5,000 0.1
15/04/2021
9.92
 1,822,500 10.00 10.37 9.58 0 10,100 -0.1
14/04/2021
10.00
 1,919,400 10.44 10.44 9.85 0 48,300 -0.7
13/04/2021
10.44
 1,811,100 10.67 10.74 10.07 3,700 21,200 -0.2
12/04/2021
10.67
 1,502,400 10.48 10.78 9.81 4,200 0 0.1
09/04/2021
10.48
 1,933,700 10.82 10.82 10.07 500 25,700 -0.3
08/04/2021
10.82
 1,394,000 11.04 11.04 10.29 0 13,600 -0.2
07/04/2021
11.04
 1,503,600 11.19 11.19 10.41 600 6,900 -0.1
06/04/2021
11.19
 586,100 10.63 11.19 10.22 5,300 9,200 -0.1
05/04/2021
10.63
 1,660,600 9.96 10.63 9.32 23,800 2,900 0.3
02/04/2021
9.96
 819,500 10.29 10.29 9.58 800 18,700 -0.2
01/04/2021
10.29
 1,496,600 10.14 10.44 9.47 35,600 0 0.5
31/03/2021
10.14
 1,166,500 9.51 10.14 9.32 8,300 23,800 -0.2
30/03/2021
9.51
 1,648,000 8.91 9.51 8.54 19,900 37,900 -0.2
29/03/2021
8.91
 278,600 8.35 8.91 8.88 0 0 0
26/03/2021
8.35
 1,838,300 7.83 8.35 7.83 4,200 3,900 0.0
25/03/2021
7.83
 1,055,000 7.32 7.83 7.09 0 20,700 -0.2
24/03/2021
7.32
 503,600 7.61 7.61 7.16 400 19,800 -0.2
23/03/2021
7.61
 1,122,400 7.83 7.83 7.38 3,700 9,400 -0.1
22/03/2021
7.83
 1,378,800 7.83 7.83 7.53 0 2,000 -0.0
19/03/2021
7.83
 1,310,900 7.76 7.83 7.50 0 13,300 -0.1
18/03/2021
7.76
 1,525,700 8.06 8.06 7.68 0 7,900 -0.1
17/03/2021
8.06
 1,466,100 8.06 8.13 7.83 10,200 100 0.1
16/03/2021
8.06
 1,056,200 7.98 8.06 7.57 3,100 4,200 -0.0
15/03/2021
7.98
 1,555,500 7.68 8.20 7.46 3,600 300 0.0
12/03/2021
7.68
 1,172,200 7.83 7.83 7.53 0 2,200 -0.0
11/03/2021
7.83
 1,193,100 7.68 7.98 7.65 0 9,800 -0.1
10/03/2021
7.68
 1,214,700 7.19 7.68 7.30 7,100 0 0.1
09/03/2021
7.19
 132,900 7.27 7.27 7.09 0 3,900 -0.0
08/03/2021
7.27
 433,100 7.27 7.37 7.15 0 22,400 -0.2
05/03/2021
7.27
 422,000 7.38 7.38 7.02 600 13,900 -0.1
04/03/2021
7.38
 568,500 7.24 7.38 6.74 4,100 12,300 -0.1
03/03/2021
7.24
 508,100 7.16 7.38 6.86 200 7,000 -0.1
02/03/2021
7.16
 332,200 6.82 7.19 6.85 100 9,100 -0.1
01/03/2021
6.82
 442,800 6.38 6.82 6.34 0 2,100 -0.0
26/02/2021
6.38
 253,300 6.71 6.71 6.34 3,500 4,900 -0.0
25/02/2021
6.71
 328,100 6.71 6.86 6.66 2,600 7,300 -0.0
24/02/2021
6.71
 283,900 7.00 7.09 6.65 200 24,100 -0.2
23/02/2021
7.00
 220,800 6.86 7.31 6.89 0 8,900 -0.1
22/02/2021
6.86
 354,300 7.38 7.50 6.86 1,000 15,300 -0.1
19/02/2021
7.38
 280,800 7.38 7.42 7.24 1,500 4,500 -0.0
18/02/2021
7.38
 484,300 7.50 7.53 7.20 8,600 1,200 0.1
17/02/2021
7.50
 646,300 7.19 7.57 7.20 13,200 0 0.1
09/02/2021
7.19
 399,000 6.72 7.19 6.64 9,900 8,600 0.0
08/02/2021
6.72
 341,400 7.02 7.44 6.61 0 35,100 -0.3
05/02/2021
7.02
 400,200 6.56 7.02 6.49 0 42,400 -0.4
04/02/2021
6.56
 806,100 6.14 6.56 5.89 8,700 8,100 0.0
03/02/2021
6.14
 214,800 5.86 6.18 5.86 1,200 11,800 -0.1
02/02/2021
5.86
 405,700 5.65 5.90 5.56 79,400 0 0.6
01/02/2021
5.65
 1,245,500 6.07 6.07 5.65 107,500 0 0.8
29/01/2021
6.07
 922,300 6.43 6.43 5.98 44,300 400 0.4
28/01/2021
6.43
 46,500 6.91 6.91 6.43 0 0 0
27/01/2021
6.91
 1,297,400 7.42 7.42 6.91 8,000 400 0.1
26/01/2021
7.42
 1,766,000 7.46 7.53 6.94 7,700 7,600 0.0
25/01/2021
7.46
 1,381,100 7.72 7.83 7.31 21,900 22,200 -0.0
22/01/2021
7.72
 1,896,000 7.38 7.87 7.35 11,700 12,600 -0.0
21/01/2021
7.38
 1,936,300 7.46 7.83 7.09 20,000 53,100 -0.3
20/01/2021
7.46
 1,296,700 7.53 7.98 7.01 22,800 16,700 0.1
19/01/2021
7.53
 785,900 8.06 8.06 7.50 1,700 800 0.0
18/01/2021
8.06
 457,600 8.58 8.58 8.06 0 15,800 -0.2
15/01/2021: Quyền mua cổ phiếu: 4/3 Giá: 10 (Volume + 75%, Ratio=0.75)
15/01/2021
8.58
 975,500 8.48 8.95 8.43 300 47,600 -0.5
14/01/2021
8.48
 2,454,100 7.93 8.48 7.46 24,400 15,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |