CTCP Tập đoàn EverLand (evg)

6.03
0.09
(1.52%)
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)
17/06/2019
1.86
 82,790 1.88 1.89 1.86 0 0 0
14/06/2019
1.88
 236,160 1.87 1.90 1.86 0 0 0
13/06/2019
1.87
 139,540 1.89 1.89 1.85 0 0 0
12/06/2019
1.89
 89,400 1.90 1.90 1.85 0 0 0
11/06/2019
1.90
 139,700 1.91 1.91 1.85 0 0 0
10/06/2019
1.91
 267,630 1.91 1.92 1.85 0 0 0
07/06/2019
1.91
 225,290 1.86 1.93 1.86 27,360 0 0.1
06/06/2019
1.86
 192,220 1.92 1.93 1.86 0 0 0
05/06/2019
1.92
 273,640 1.95 1.96 1.88 0 0 0
04/06/2019
1.95
 316,200 1.94 1.96 1.89 0 0 0
03/06/2019
1.94
 723,400 1.92 1.98 1.91 0 0 0
31/05/2019
1.92
 325,010 1.89 1.98 1.86 0 0 0
30/05/2019
1.89
 230,260 1.88 1.89 1.85 0 0 0
29/05/2019
1.88
 201,240 1.87 1.89 1.83 0 0 0
28/05/2019
1.87
 191,940 1.89 1.89 1.83 0 0 0
27/05/2019
1.89
 162,440 1.89 1.91 1.87 0 0 0
24/05/2019
1.89
 160,880 1.92 1.92 1.87 0 0 0
23/05/2019
1.92
 148,720 1.92 1.93 1.88 0 0 0
22/05/2019
1.92
 485,530 1.88 1.96 1.88 0 0 0
21/05/2019
1.88
 298,450 1.91 1.92 1.87 52,440 0 0.1
20/05/2019
1.91
 322,380 1.89 1.91 1.89 1,690 0 0.0
17/05/2019
1.89
 326,990 1.92 1.92 1.89 0 0 0
16/05/2019
1.92
 528,340 1.94 1.95 1.91 8,700 0 0.0
15/05/2019
1.94
 521,750 1.89 1.95 1.89 0 0 0
14/05/2019
1.89
 169,070 1.89 1.89 1.85 14,390 0 0.0
13/05/2019
1.89
 144,720 1.89 1.89 1.85 1,300 0 0.0
10/05/2019
1.89
 235,170 1.89 1.92 1.88 6,000 9,300 -0.0
09/05/2019
1.89
 173,810 1.89 1.92 1.88 0 0 0
08/05/2019
1.89
 327,830 1.94 1.94 1.88 47,160 11,100 0.1
07/05/2019
1.94
 295,540 1.92 1.95 1.89 7,500 0 0.0
06/05/2019
1.92
 549,820 1.98 1.98 1.89 0 0 0
03/05/2019
1.98
 308,200 2.07 2.07 1.98 0 0 0
02/05/2019
2.07
 644,580 2.04 2.09 2.03 0 0 0
26/04/2019
2.04
 1,200,560 1.97 2.11 1.98 0 17,300 -0.1
25/04/2019
1.97
 390,020 1.97 1.98 1.92 0 0 0
24/04/2019
1.97
 961,640 1.93 1.98 1.92 0 0 0
23/04/2019
1.93
 383,600 1.93 1.94 1.88 0 39,000 -0.1
22/04/2019
1.93
 251,810 1.97 1.98 1.88 0 0 0
19/04/2019
1.97
 343,590 1.96 2.01 1.93 2,690 0 0.0
18/04/2019
1.96
 373,910 2.09 2.09 1.96 0 0 0
17/04/2019
2.09
 506,390 2.11 2.14 2.07 0 0 0
16/04/2019
2.11
 644,930 2.04 2.15 1.98 3,070 0 0.0
12/04/2019
2.04
 1,153,290 1.91 2.04 1.90 0 0 0
11/04/2019
1.91
 199,050 1.93 1.93 1.91 0 0 0
10/04/2019
1.93
 295,260 1.92 1.93 1.90 0 0 0
09/04/2019
1.92
 299,720 1.92 1.92 1.90 0 0 0
08/04/2019
1.92
 276,080 1.92 1.93 1.88 0 0 0
05/04/2019
1.92
 139,440 1.92 1.92 1.85 0 0 0
04/04/2019
1.92
 207,760 1.92 1.93 1.90 20,250 0 0.1
03/04/2019
1.92
 148,070 1.91 1.93 1.88 0 0 0
02/04/2019
1.91
 160,450 1.94 1.96 1.91 0 0 0
01/04/2019
1.94
 432,950 1.94 1.98 1.92 1,000 0 0.0
29/03/2019
1.94
 144,530 1.99 1.99 1.94 0 0 0
28/03/2019
1.99
 295,400 1.95 2.05 1.92 40,000 0 0.1
27/03/2019
1.95
 416,300 1.96 2.02 1.92 110 0 0.0
26/03/2019
1.96
 750,200 1.98 2.00 1.92 2,500 0 0.0
25/03/2019
1.98
 390,920 2.00 2.00 1.92 41,070 1,790 0.1
22/03/2019
2.00
 405,760 1.98 2.01 1.98 0 0 0
21/03/2019
1.98
 402,130 2.02 2.08 1.98 0 0 0
20/03/2019
2.02
 391,250 2.02 2.02 1.99 0 0 0
19/03/2019
2.02
 625,260 2.05 2.06 1.98 0 3,100 -0.0
18/03/2019
2.05
 833,980 2.03 2.07 1.97 0 0 0
15/03/2019
2.03
 345,580 2.13 2.13 2.00 0 0 0
14/03/2019
2.13
 771,410 2.09 2.15 2.07 0 0 0
13/03/2019
2.09
 1,042,350 2.05 2.18 2.05 4,620 0 0.0
12/03/2019
2.05
 2,036,960 1.92 2.05 1.85 11,600 0 0.0
11/03/2019
1.92
 679,030 2.01 2.01 1.88 0 0 0
08/03/2019
2.01
 582,110 2.00 2.09 1.96 0 0 0
07/03/2019
2.00
 966,230 1.87 2.00 1.92 0 0 0
06/03/2019
1.87
 1,353,510 1.84 1.88 1.82 0 0 0
05/03/2019
1.84
 1,096,530 1.85 1.87 1.82 0 0 0
04/03/2019
1.85
 688,870 1.83 1.87 1.81 10,000 0 0.0
01/03/2019
1.83
 630,920 1.80 1.85 1.81 0 0 0
28/02/2019
1.80
 950,890 1.74 1.83 1.74 0 0 0
27/02/2019
1.74
 427,280 1.76 1.78 1.67 7,350 0 0.0
26/02/2019
1.76
 608,830 1.76 1.79 1.76 0 0 0
25/02/2019
1.76
 327,230 1.79 1.81 1.76 0 0 0
22/02/2019
1.79
 272,420 1.79 1.81 1.76 0 0 0
21/02/2019
1.79
 614,970 1.80 1.83 1.78 0 0 0
20/02/2019
1.80
 361,720 1.81 1.81 1.78 0 0 0
19/02/2019
1.81
 578,910 1.79 1.81 1.77 0 0 0
18/02/2019
1.79
 398,370 1.80 1.80 1.77 200 0 0.0
15/02/2019
1.80
 319,800 1.80 1.80 1.76 0 0 0
14/02/2019
1.80
 370,680 1.81 1.81 1.78 0 0 0
13/02/2019
1.81
 385,440 1.81 1.81 1.77 0 0 0
12/02/2019
1.81
 218,340 1.82 1.83 1.78 0 0 0
11/02/2019
1.82
 383,160 1.79 1.92 1.78 0 0 0
01/02/2019
1.79
 125,590 1.79 1.81 1.77 0 0 0
31/01/2019
1.79
 91,220 1.81 1.81 1.76 0 630 -0.0
30/01/2019
1.81
 277,710 1.79 1.81 1.75 0 0 0
29/01/2019
1.79
 68,090 1.79 1.81 1.75 0 0 0
28/01/2019
1.79
 277,510 1.79 1.80 1.71 47,150 0 0.1
25/01/2019
1.79
 74,420 1.79 1.80 1.74 0 0 0
24/01/2019
1.79
 150,380 1.78 1.81 1.78 0 0 0
23/01/2019
1.78
 193,830 1.72 1.79 1.72 39,000 0 0.1
22/01/2019
1.72
 55,530 1.80 1.80 1.72 0 0 0
21/01/2019
1.80
 18,740 1.82 1.82 1.76 0 0 0
18/01/2019
1.82
 115,990 1.83 1.83 1.79 0 0 0
17/01/2019
1.83
 268,500 1.84 1.84 1.81 0 0 0
16/01/2019
1.84
 101,620 1.83 1.84 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |