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)
15/01/2019
1.83
 390,050 1.85 1.85 1.76 0 0 0
14/01/2019
1.85
 147,730 1.87 1.87 1.82 0 0 0
11/01/2019
1.87
 283,440 1.87 1.88 1.85 0 0 0
10/01/2019
1.87
 90,880 1.88 1.88 1.85 0 0 0
09/01/2019
1.88
 232,250 1.88 1.92 1.85 0 0 0
08/01/2019
1.88
 147,070 1.87 1.91 1.84 0 0 0
07/01/2019
1.87
 47,480 1.89 1.89 1.85 0 0 0
04/01/2019
1.89
 66,040 1.89 1.89 1.82 0 0 0
03/01/2019
1.89
 118,830 1.94 1.94 1.87 0 0 0
02/01/2019
1.94
 93,150 1.95 1.95 1.90 0 0 0
28/12/2018
1.95
 75,870 1.96 1.98 1.90 0 0 0
27/12/2018
1.96
 76,230 1.93 1.99 1.90 0 0 0
26/12/2018
1.93
 233,110 2.00 2.04 1.92 0 0 0
25/12/2018
2.00
 331,780 2.02 2.02 1.88 0 0 0
24/12/2018
2.02
 44,560 2.00 2.04 2.00 0 0 0
21/12/2018
2.00
 78,010 2.04 2.04 1.96 0 0 0
20/12/2018
2.04
 181,370 2.05 2.05 1.98 0 0 0
19/12/2018
2.05
 271,160 2.05 2.05 1.98 0 0 0
18/12/2018
2.05
 346,040 2.09 2.09 1.98 0 0 0
17/12/2018
2.09
 219,840 2.10 2.10 2.05 0 0 0
14/12/2018
2.10
 325,640 2.05 2.11 2.05 0 0 0
13/12/2018
2.05
 131,850 2.07 2.07 2.05 0 0 0
12/12/2018
2.07
 378,220 2.09 2.09 1.98 0 0 0
11/12/2018
2.09
 310,500 2.12 2.12 2.06 17,500 17,500 0
10/12/2018
2.12
 341,400 2.09 2.14 2.07 91,600 0 0.3
07/12/2018
2.09
 127,650 2.13 2.13 2.09 0 0 0
06/12/2018
2.13
 209,720 2.15 2.16 2.09 0 0 0
05/12/2018
2.15
 163,790 2.19 2.19 2.11 0 0 0
04/12/2018
2.19
 256,490 2.19 2.22 2.17 0 0 0
03/12/2018
2.19
 233,240 2.19 2.19 2.16 4,000 0 0.0
30/11/2018
2.19
 294,740 2.13 2.25 2.13 0 0 0
29/11/2018
2.13
 43,940 2.19 2.19 2.13 0 0 0
28/11/2018
2.19
 52,920 2.20 2.25 2.14 0 0 0
27/11/2018
2.20
 299,030 2.19 2.25 2.16 0 0 0
26/11/2018
2.19
 153,680 2.25 2.29 2.19 0 0 0
23/11/2018
2.25
 242,380 2.25 2.28 2.16 0 0 0
22/11/2018
2.25
 147,660 2.30 2.30 2.22 100 0 0.0
21/11/2018
2.30
 145,920 2.35 2.35 2.26 0 0 0
20/11/2018
2.35
 394,050 2.24 2.39 2.24 0 0 0
19/11/2018
2.24
 663,370 2.09 2.24 2.06 0 0 0
16/11/2018
2.09
 40,730 2.13 2.13 2.07 0 0 0
15/11/2018
2.13
 146,600 2.15 2.15 2.09 0 0 0
14/11/2018
2.15
 331,110 2.05 2.17 2.05 0 0 0
13/11/2018
2.05
 212,450 2.12 2.12 2.05 0 0 0
12/11/2018
2.12
 252,240 2.26 2.26 2.11 0 0 0
09/11/2018
2.26
 152,530 2.29 2.29 2.26 0 0 0
08/11/2018
2.29
 141,420 2.30 2.31 2.27 0 0 0
07/11/2018
2.30
 53,360 2.29 2.31 2.28 0 0 0
06/11/2018
2.29
 433,780 2.27 2.32 2.27 630 0 0.0
05/11/2018
2.27
 154,560 2.27 2.31 2.27 0 0 0
02/11/2018
2.27
 196,070 2.28 2.31 2.26 0 0 0
01/11/2018
2.28
 277,770 2.27 2.33 2.26 0 0 0
31/10/2018
2.27
 116,070 2.32 2.36 2.27 0 0 0
30/10/2018
2.32
 171,350 2.34 2.35 2.28 0 0 0
29/10/2018
2.34
 165,970 2.41 2.42 2.34 0 0 0
26/10/2018
2.41
 37,080 2.41 2.50 2.37 0 0 0
25/10/2018
2.41
 204,420 2.48 2.48 2.35 0 0 0
24/10/2018
2.48
 118,880 2.52 2.53 2.44 0 0 0
23/10/2018
2.52
 507,950 2.43 2.59 2.44 0 0 0
22/10/2018
2.43
 322,210 2.39 2.46 2.35 0 0 0
19/10/2018
2.39
 109,490 2.47 2.47 2.36 0 0 0
18/10/2018
2.47
 125,350 2.47 2.48 2.45 0 0 0
17/10/2018
2.47
 219,250 2.46 2.50 2.46 0 0 0
16/10/2018
2.46
 190,380 2.47 2.48 2.44 0 0 0
15/10/2018
2.47
 240,570 2.53 2.57 2.45 100 0 0.0
12/10/2018
2.53
 279,600 2.57 2.57 2.46 100 0 0.0
11/10/2018
2.57
 286,450 2.76 2.76 2.57 100 100 -0.0
10/10/2018
2.76
 141,440 2.76 2.79 2.74 6,500 0 0.0
09/10/2018
2.76
 282,440 2.76 2.87 2.72 0 0 0
08/10/2018
2.76
 109,180 2.76 2.76 2.74 0 0 0
05/10/2018
2.76
 159,810 2.76 2.76 2.74 0 0 0
04/10/2018
2.76
 172,170 2.76 2.77 2.75 0 0 0
03/10/2018
2.76
 150,680 2.76 2.78 2.75 17,600 17,500 0.0
02/10/2018
2.76
 212,260 2.76 2.79 2.75 0 0 0
01/10/2018
2.76
 222,960 2.76 2.82 2.76 0 0 0
28/09/2018
2.76
 259,960 2.78 2.80 2.76 0 0 0
27/09/2018
2.78
 298,090 2.81 2.83 2.76 0 0 0
26/09/2018
2.81
 100,070 2.80 2.84 2.80 0 0 0
25/09/2018
2.80
 120,770 2.85 2.85 2.80 0 0 0
24/09/2018
2.85
 81,800 2.85 2.86 2.81 0 0 0
21/09/2018
2.85
 106,290 2.87 2.89 2.80 0 0 0
20/09/2018
2.87
 130,070 2.86 2.89 2.85 0 0 0
19/09/2018
2.86
 290,240 2.76 2.93 2.76 0 0 0
18/09/2018
2.76
 207,430 2.76 2.76 2.74 0 0 0
17/09/2018
2.76
 162,060 2.78 2.80 2.76 0 0 0
14/09/2018
2.78
 151,890 2.79 2.82 2.77 0 0 0
13/09/2018
2.79
 243,120 2.78 2.82 2.77 0 0 0
12/09/2018
2.78
 274,340 2.80 2.86 2.76 0 0 0
11/09/2018
2.80
 333,560 2.77 2.83 2.78 0 0 0
10/09/2018
2.77
 360,600 2.85 2.85 2.77 0 0 0
07/09/2018
2.85
 128,900 2.87 2.87 2.85 0 0 0
06/09/2018
2.87
 147,790 2.85 2.89 2.85 0 0 0
05/09/2018
2.85
 190,820 2.89 2.89 2.85 0 0 0
04/09/2018
2.89
 158,680 2.87 2.91 2.87 0 1,020 -0.0
31/08/2018
2.87
 160,900 2.85 2.90 2.84 0 0 0
30/08/2018
2.85
 279,670 2.89 2.92 2.84 0 0 0
29/08/2018
2.89
 264,930 2.94 2.97 2.89 0 0 0
28/08/2018
2.94
 245,440 2.96 2.99 2.92 0 0 0
27/08/2018
2.96
 196,000 2.93 2.98 2.93 0 0 0
24/08/2018
2.93
 111,910 2.95 3.00 2.93 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |