CTCP Tập đoàn EverLand (evg)

6.04
0.01
(0.17%)
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)
01/04/2020
1.63
 1,115,720 1.53 1.63 1.46 0 0 0
31/03/2020
1.53
 132,610 1.50 1.55 1.46 5,000 0 0.0
30/03/2020
1.50
 187,460 1.60 1.60 1.49 0 0 0
27/03/2020
1.60
 52,460 1.61 1.61 1.55 0 0 0
26/03/2020
1.61
 198,100 1.61 1.62 1.57 0 0 0
25/03/2020
1.61
 231,620 1.59 1.65 1.57 13,000 0 0.0
24/03/2020
1.59
 238,310 1.55 1.61 1.55 0 0 0
23/03/2020
1.55
 247,500 1.64 1.64 1.53 1,500 0 0.0
20/03/2020
1.64
 211,620 1.65 1.66 1.63 0 0 0
19/03/2020
1.65
 250,090 1.68 1.68 1.61 0 90,000 -0.2
18/03/2020
1.68
 480,120 1.64 1.68 1.63 0 90,000 -0.2
17/03/2020
1.64
 475,110 1.61 1.64 1.61 0 0 0
16/03/2020
1.61
 370,960 1.58 1.63 1.50 0 0 0
13/03/2020
1.58
 200,480 1.58 1.59 1.48 6,250 0 0.0
12/03/2020
1.58
 186,630 1.67 1.67 1.57 0 0 0
11/03/2020
1.67
 684,440 1.66 1.74 1.62 0 37,600 -0.1
10/03/2020
1.66
 279,710 1.66 1.66 1.57 0 0 0
09/03/2020
1.66
 407,180 1.76 1.76 1.64 0 7,450 -0.0
06/03/2020
1.76
 414,060 1.79 1.79 1.71 0 0 0
05/03/2020
1.79
 1,549,130 1.74 1.85 1.75 0 0 0
04/03/2020
1.74
 321,820 1.76 1.78 1.73 0 0 0
03/03/2020
1.76
 1,202,740 1.76 1.85 1.75 0 0 0
02/03/2020
1.76
 1,027,980 1.76 1.83 1.68 0 40,000 -0.1
28/02/2020
1.76
 791,670 1.73 1.85 1.70 21,000 67,840 -0.1
27/02/2020
1.73
 1,612,610 1.63 1.74 1.63 103,000 130 0.3
26/02/2020
1.63
 607,140 1.66 1.69 1.57 3,000 2,750 0.0
25/02/2020
1.66
 426,450 1.74 1.74 1.63 2,000 0 0.0
24/02/2020
1.74
 730,780 1.74 1.76 1.63 8,500 0 0.0
21/02/2020
1.74
 1,626,550 1.63 1.74 1.66 10,000 0 0.0
20/02/2020
1.63
 2,066,280 1.53 1.63 1.54 19,660 0 0.0
19/02/2020
1.53
 1,213,850 1.61 1.61 1.50 0 499,650 -1.1
18/02/2020
1.61
 265,620 1.62 1.63 1.57 0 17,000 -0.0
17/02/2020
1.62
 245,090 1.64 1.64 1.59 7,000 0 0.0
14/02/2020
1.64
 366,540 1.66 1.66 1.61 0 0 0
13/02/2020
1.66
 426,230 1.66 1.68 1.62 0 0 0
12/02/2020
1.66
 578,560 1.66 1.68 1.61 0 0 0
11/02/2020
1.66
 236,660 1.68 1.68 1.66 0 0 0
10/02/2020
1.68
 111,750 1.68 1.69 1.66 0 0 0
07/02/2020
1.68
 168,780 1.69 1.71 1.67 0 0 0
06/02/2020
1.69
 1,117,450 1.65 1.73 1.64 30,000 0 0.1
05/02/2020
1.65
 319,580 1.70 1.70 1.64 0 0 0
04/02/2020
1.70
 393,920 1.70 1.71 1.62 0 0 0
03/02/2020
1.70
 470,200 1.71 1.71 1.59 20,000 0 0.0
31/01/2020
1.71
 1,999,240 1.72 1.76 1.64 3,000 0 0.0
30/01/2020
1.72
 311,440 1.74 1.77 1.68 3,290 0 0.0
22/01/2020
1.74
 440,670 1.76 1.78 1.68 3,010 0 0.0
21/01/2020
1.76
 1,489,720 1.68 1.79 1.66 15,700 0 0.0
20/01/2020
1.68
 157,610 1.71 1.71 1.66 300 0 0.0
17/01/2020
1.71
 549,110 1.71 1.71 1.66 0 0 0
16/01/2020
1.71
 429,090 1.71 1.72 1.66 0 0 0
15/01/2020
1.71
 444,000 1.71 1.73 1.68 0 40,000 -0.1
14/01/2020
1.71
 354,740 1.71 1.75 1.69 0 0 0
13/01/2020
1.71
 928,170 1.71 1.76 1.64 0 0 0
10/01/2020
1.71
 357,900 1.71 1.72 1.67 15,680 0 0.0
09/01/2020
1.71
 245,920 1.74 1.75 1.69 11,000 0 0.0
08/01/2020
1.74
 534,470 1.74 1.75 1.71 49,040 0 0.1
07/01/2020
1.74
 228,680 1.75 1.76 1.74 14,800 0 0.0
06/01/2020
1.75
 459,770 1.74 1.78 1.74 50,360 0 0.1
03/01/2020
1.74
 515,910 1.72 1.79 1.72 90,830 0 0.2
02/01/2020
1.72
 365,050 1.79 1.79 1.72 0 0 0
31/12/2019
1.79
 526,960 1.79 1.79 1.75 73,970 0 0.2
30/12/2019
1.79
 393,420 1.83 1.83 1.79 50,000 0 0.1
27/12/2019
1.83
 314,860 1.84 1.85 1.81 0 0 0
26/12/2019
1.84
 2,470,680 1.80 1.88 1.80 1,200 33,000 -0.1
25/12/2019
1.80
 249,000 1.81 1.83 1.80 4,750 0 0.0
24/12/2019
1.81
 255,080 1.85 1.85 1.81 0 0 0
23/12/2019
1.85
 595,110 1.81 1.85 1.81 0 0 0
20/12/2019
1.81
 933,020 1.80 1.82 1.79 15,000 0 0.0
19/12/2019
1.80
 374,850 1.84 1.84 1.80 8,600 0 0.0
18/12/2019
1.84
 246,740 1.87 1.87 1.84 0 0 0
17/12/2019
1.87
 601,690 1.87 1.89 1.82 0 4,000 -0.0
16/12/2019
1.87
 508,580 1.81 1.88 1.80 0 35,000 -0.1
13/12/2019
1.81
 263,520 1.80 1.82 1.79 15,000 0 0.0
12/12/2019
1.80
 210,750 1.82 1.83 1.80 0 0 0
11/12/2019
1.82
 179,330 1.83 1.83 1.80 0 1,430 -0.0
10/12/2019
1.83
 426,330 1.80 1.83 1.79 0 0 0
09/12/2019
1.80
 231,560 1.83 1.83 1.80 23,350 0 0.1
06/12/2019
1.83
 496,190 1.83 1.83 1.79 40,000 0 0.1
05/12/2019
1.83
 448,030 1.83 1.83 1.81 9,400 15,700 -0.0
04/12/2019
1.83
 222,620 1.83 1.83 1.80 500 0 0.0
03/12/2019
1.83
 631,150 1.83 1.85 1.80 0 0 0
02/12/2019
1.83
 355,340 1.83 1.86 1.81 0 0 0
29/11/2019
1.83
 222,130 1.82 1.84 1.81 0 0 0
28/11/2019
1.82
 465,080 1.82 1.83 1.79 135,510 0 0.4
27/11/2019
1.82
 175,300 1.84 1.85 1.81 700 0 0.0
26/11/2019
1.84
 360,640 1.83 1.86 1.81 0 0 0
25/11/2019
1.83
 279,990 1.83 1.85 1.80 15,000 0 0.0
22/11/2019
1.83
 397,250 1.84 1.87 1.83 0 0 0
21/11/2019
1.84
 315,900 1.88 1.89 1.84 0 0 0
20/11/2019
1.88
 682,370 1.88 1.92 1.84 0 150,000 -0.4
19/11/2019
1.88
 269,800 1.91 1.94 1.88 0 0 0
18/11/2019
1.91
 363,550 1.92 1.94 1.88 0 0 0
15/11/2019
1.92
 338,630 1.94 1.94 1.88 31,520 0 0.1
14/11/2019
1.94
 837,350 1.91 1.97 1.91 0 0 0
13/11/2019
1.91
 1,551,490 1.86 1.96 1.83 2,000 3,000 -0.0
12/11/2019
1.86
 708,210 1.87 1.88 1.78 0 5,160 -0.0
11/11/2019
1.87
 367,190 1.88 1.89 1.86 24,560 4,660 0.1
08/11/2019
1.88
 768,640 1.87 1.90 1.87 0 2,000 -0.0
07/11/2019
1.87
 953,930 1.83 1.89 1.83 0 0 0
06/11/2019
1.83
 395,920 1.86 1.88 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |