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)
24/08/2020
3.02
 1,347,360 2.83 3.02 2.83 52,400 1,000 0.2
21/08/2020
2.83
 1,561,570 2.81 2.88 2.79 35,690 0 0.1
20/08/2020
2.81
 1,246,540 2.98 2.98 2.80 0 0 0
19/08/2020
2.98
 1,289,140 2.93 3.14 2.74 10,970 11,460 -0.0
18/08/2020
2.93
 1,192,020 2.74 2.93 2.80 0 0 0
17/08/2020
2.74
 1,062,020 2.87 2.87 2.72 0 0 0
14/08/2020
2.87
 2,075,010 2.99 3.13 2.85 62,930 3,840 0.3
13/08/2020
2.99
 3,105,600 2.80 2.99 2.94 30,000 18,780 0.0
12/08/2020
2.80
 2,578,160 2.62 2.80 2.70 30,000 70 0.1
11/08/2020
2.62
 2,123,250 2.45 2.62 2.45 3,840 2,610 0.0
10/08/2020
2.45
 458,110 2.41 2.46 2.39 13,770 530 0.0
07/08/2020
2.41
 562,550 2.41 2.43 2.34 0 11,280 -0.0
06/08/2020
2.41
 832,330 2.41 2.44 2.38 0 2,880 -0.0
05/08/2020
2.41
 592,160 2.42 2.50 2.39 1,120 0 0.0
04/08/2020
2.42
 771,320 2.32 2.42 2.35 0 59,500 -0.2
03/08/2020
2.32
 856,460 2.21 2.33 2.20 21,660 0 0.1
31/07/2020
2.21
 477,820 2.37 2.37 2.20 0 16,910 -0.1
30/07/2020
2.37
 216,900 2.37 2.46 2.23 2,960 0 0.0
29/07/2020
2.37
 528,730 2.54 2.54 2.37 630 0 0.0
28/07/2020
2.54
 816,440 2.53 2.65 2.36 17,820 0 0.1
27/07/2020
2.53
 545,160 2.72 2.72 2.53 0 0 0
24/07/2020
2.72
 1,136,460 2.76 2.76 2.57 0 25,090 -0.1
23/07/2020
2.76
 641,270 2.76 2.79 2.70 0 0 0
22/07/2020
2.76
 1,008,570 2.76 2.80 2.74 0 0 0
21/07/2020
2.76
 1,411,320 2.72 2.80 2.71 26,590 0 0.1
20/07/2020
2.72
 675,640 2.74 2.74 2.67 0 4,240 -0.0
17/07/2020
2.74
 657,450 2.74 2.74 2.67 0 0 0
16/07/2020
2.74
 229,510 2.74 2.76 2.67 0 3,680 -0.0
15/07/2020
2.74
 883,290 2.74 2.77 2.64 1,190 105,500 -0.4
14/07/2020
2.74
 824,790 2.78 2.78 2.72 26,050 14,660 0.0
13/07/2020
2.78
 664,260 2.87 2.90 2.74 3,680 29,290 -0.1
10/07/2020
2.87
 577,440 2.93 2.93 2.85 2,000 0 0.0
09/07/2020
2.93
 746,700 2.87 2.98 2.87 21,540 0 0.1
08/07/2020
2.87
 739,860 2.75 2.87 2.75 32,910 0 0.1
07/07/2020
2.75
 712,870 2.84 2.85 2.71 0 43,000 -0.2
06/07/2020
2.84
 754,560 2.84 2.86 2.81 0 0 0
03/07/2020
2.84
 869,100 2.84 2.93 2.78 0 0 0
02/07/2020
2.84
 894,520 2.93 2.93 2.73 0 0 0
01/07/2020
2.93
 1,288,360 2.86 3.00 2.74 43,000 0 0.2
30/06/2020
2.86
 1,081,630 3.06 3.13 2.85 61,650 0 0.3
29/06/2020
3.06
 1,023,610 3.28 3.28 3.06 61,650 0 0.3
26/06/2020
3.28
 1,142,490 3.32 3.43 3.13 61,650 0 0.3
25/06/2020
3.32
 485,370 3.42 3.42 3.28 0 0 0
24/06/2020
3.42
 2,282,070 3.35 3.57 3.34 0 0 0
23/06/2020
3.35
 5,342,160 3.13 3.35 2.91 0 0 0
22/06/2020
3.13
 1,231,660 3.34 3.34 3.11 0 1,000 -0.0
19/06/2020
3.34
 1,474,010 3.34 3.37 3.14 0 0 0
18/06/2020
3.34
 3,305,770 3.32 3.45 3.09 146,200 0 0.7
17/06/2020
3.32
 3,633,560 3.51 3.74 3.28 7,540 600 0.0
16/06/2020
3.51
 3,352,360 3.28 3.51 3.28 0 0 0
15/06/2020
3.28
 991,280 3.07 3.28 3.28 0 0 0
12/06/2020
3.07
 3,579,130 2.87 3.07 2.74 1,600 7,000 -0.0
11/06/2020
2.87
 2,209,520 3.05 3.26 2.87 3,700 9,000 -0.0
10/06/2020
3.05
 2,715,000 2.85 3.05 2.91 100 3,000 -0.0
09/06/2020
2.85
 3,010,860 2.67 2.85 2.48 0 12,570 -0.0
08/06/2020
2.67
 1,571,070 2.50 2.67 2.60 10 4,400 -0.0
05/06/2020
2.50
 2,317,800 2.34 2.50 2.39 0 10,000 -0.0
04/06/2020
2.34
 4,349,690 2.20 2.35 2.05 10,160 14,750 -0.0
03/06/2020
2.20
 1,829,360 2.36 2.36 2.20 2,000 70,000 -0.2
02/06/2020
2.36
 913,200 2.21 2.36 2.36 0 0 0
01/06/2020
2.21
 846,460 2.07 2.21 2.21 0 0 0
29/05/2020
2.07
 2,072,260 1.94 2.07 2.06 0 0 0
28/05/2020
1.94
 2,246,680 1.81 1.94 1.92 0 27,000 -0.1
27/05/2020
1.81
 3,913,340 1.70 1.81 1.71 0 0 0
26/05/2020
1.70
 762,370 1.74 1.74 1.64 35,000 0 0.1
25/05/2020
1.74
 458,850 1.70 1.76 1.70 0 0 0
22/05/2020
1.70
 329,300 1.66 1.70 1.66 0 0 0
21/05/2020
1.66
 233,370 1.74 1.74 1.66 0 0 0
20/05/2020
1.74
 300,080 1.71 1.74 1.66 0 0 0
19/05/2020
1.71
 240,360 1.77 1.77 1.69 0 0 0
18/05/2020
1.77
 500,170 1.76 1.86 1.77 0 0 0
15/05/2020
1.76
 878,130 1.66 1.76 1.63 0 0 0
14/05/2020
1.66
 166,410 1.66 1.66 1.65 0 0 0
13/05/2020
1.66
 338,840 1.65 1.66 1.65 0 0 0
12/05/2020
1.65
 333,830 1.66 1.66 1.63 0 0 0
11/05/2020
1.66
 316,150 1.66 1.66 1.65 0 0 0
08/05/2020
1.66
 286,530 1.66 1.67 1.64 0 10,000 -0.0
07/05/2020
1.66
 211,490 1.66 1.66 1.64 0 0 0
06/05/2020
1.66
 255,100 1.66 1.67 1.64 0 0 0
05/05/2020
1.66
 231,960 1.66 1.66 1.63 0 0 0
04/05/2020
1.66
 215,520 1.66 1.67 1.65 0 0 0
29/04/2020
1.66
 217,980 1.66 1.66 1.64 0 0 0
28/04/2020
1.66
 187,960 1.66 1.67 1.63 0 0 0
27/04/2020
1.66
 262,330 1.66 1.68 1.63 0 0 0
24/04/2020
1.66
 184,670 1.67 1.68 1.64 0 0 0
23/04/2020
1.67
 192,220 1.67 1.68 1.64 0 0 0
22/04/2020
1.67
 230,000 1.64 1.67 1.62 0 0 0
21/04/2020
1.64
 339,670 1.64 1.68 1.64 0 0 0
20/04/2020
1.64
 263,680 1.70 1.70 1.64 2,000 0 0.0
17/04/2020
1.70
 278,010 1.71 1.72 1.70 0 0 0
16/04/2020
1.71
 398,870 1.70 1.72 1.68 0 0 0
15/04/2020
1.70
 429,720 1.68 1.71 1.65 0 12,500 -0.0
14/04/2020
1.68
 253,520 1.67 1.69 1.64 0 0 0
13/04/2020
1.67
 253,450 1.66 1.68 1.64 0 0 0
10/04/2020
1.66
 210,870 1.66 1.67 1.64 0 0 0
09/04/2020
1.66
 314,900 1.65 1.69 1.65 0 0 0
08/04/2020
1.65
 202,830 1.63 1.66 1.62 0 0 0
07/04/2020
1.63
 201,810 1.70 1.70 1.63 0 0 0
06/04/2020
1.70
 481,340 1.69 1.71 1.61 0 0 0
03/04/2020
1.69
 363,410 1.63 1.70 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |