CTCP Chứng khoán Everest (evs)

6.70
0.40
(6.35%)
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
(2024-08-20) 		0.30 4.69% 2,076,300 -1,000 -0.0
6.20
6.70
6.70
2 tháng
(2024-07-22) 		-0.10 -1.47% 4,604,600 105,860 0.7
6.10
7.10
6.70
3 tháng
(2024-06-21) 		-1 -12.99% 6,683,500 89,260 0.6
6.10
7.70
6.70
6 tháng
(2024-03-25) 		-1.80 -21.18% 19,986,900 213,160 1.5
6.10
8.90
6.70
12 tháng
(2023-09-25) 		-3.20 -32.32% 70,173,400 566,200 4.1
6.10
10.10
6.70
24 tháng
(2022-09-30) 		-5.17 -43.58% 138,509,383 444,300 2.5
5.38
12.30
6.70
36 tháng
(2021-10-05) 		-12.74 -65.53% 187,041,500 451,000 3.6
5.38
27.06
6.70
60 tháng
(2019-10-16) 		0.51 8.28% 237,899,666 619,000 9.2
3.25
27.06
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
5.81
 337,131 6.06 6.25 5.50 500 2,400 -0.0
13/02/2023
6.06
 134,600 6.69 6.69 6.06 6,000 0 0.1
10/02/2023
6.69
 45,900 6.88 6.88 6.56 2,000 0 0.0
09/02/2023
6.88
 29,700 6.81 6.94 6.69 0 0 0
08/02/2023
6.81
 66,000 6.88 7.06 6.69 0 0 0
07/02/2023
6.88
 87,605 7.13 7.25 6.75 0 0 0
06/02/2023
7.13
 78,400 7.13 7.13 6.94 0 0 0
03/02/2023
7.13
 94,800 7.56 7.69 7.06 0 0 0
02/02/2023
7.56
 77,900 7.38 7.69 7.25 0 0 0
01/02/2023
7.38
 364,395 7.19 7.88 7.25 0 0 0
31/01/2023
7.19
 33,900 7.13 7.19 7 0 0 0
30/01/2023
7.13
 63,600 7 7.19 6.88 0 0 0
27/01/2023
7
 50,000 7.06 7.25 7 0 0 0
19/01/2023
7.06
 28,500 7.06 7.19 6.94 0 0 0
18/01/2023
7.06
 43,000 6.94 7.06 6.81 0 0 0
17/01/2023
6.94
 53,200 6.81 6.94 6.81 0 0 0
16/01/2023
6.81
 38,400 6.88 6.88 6.69 0 0 0
13/01/2023
6.88
 55,100 6.88 7 6.75 0 0 0
12/01/2023
6.88
 55,010 6.94 6.94 6.75 0 0 0
11/01/2023
6.94
 84,800 6.94 7.19 6.81 0 0 0
10/01/2023
6.94
 77,900 7.06 7.25 6.75 0 0 0
09/01/2023
7.06
 49,300 7 7.31 7 0 0 0
06/01/2023
7
 214,700 7.31 7.44 7 0 0 0
05/01/2023
7.31
 224,200 7.75 7.75 7.31 0 0 0
04/01/2023
7.75
 147,200 7.44 7.75 7.38 0 0 0
03/01/2023
7.44
 251,400 7.88 7.88 7.31 0 0 0
30/12/2022
7.88
 293,400 8.75 8.75 7.88 2,400 0 0.0
29/12/2022
8.75
 206,300 8.19 8.75 7.94 0 0 0
28/12/2022
8.19
 104,400 8.38 8.38 7.75 0 0 0
27/12/2022
8.38
 302,400 8.31 8.50 7.63 0 0 0
26/12/2022
8.31
 260,400 7.75 8.50 7.75 0 0 0
23/12/2022
7.75
 292,200 7.06 7.75 6.94 0 0 0
22/12/2022
7.06
 180,100 6.44 7.06 6.44 0 0 0
21/12/2022
6.44
 74,400 6.88 7 6.19 0 0 0
20/12/2022
6.88
 110,100 7 7.19 6.63 0 0 0
19/12/2022
7
 151,300 6.94 7.25 7 0 0 0
16/12/2022
6.94
 213,300 7.25 7.38 6.94 0 0 0
15/12/2022
7.25
 77,900 7.19 7.44 7.06 0 0 0
14/12/2022
7.19
 97,200 7.19 7.50 7 0 0 0
13/12/2022
7.19
 60,300 7.19 7.19 6.75 0 0 0
12/12/2022
7.19
 157,100 7.38 7.56 6.81 0 0 0
09/12/2022
7.38
 78,100 7.75 7.88 7.38 0 0 0
08/12/2022
7.75
 205,600 7.56 8.13 7.50 0 0 0
07/12/2022
7.56
 186,500 8.13 8.19 7.31 0 0 0
06/12/2022
8.13
 233,000 8.69 8.69 8.13 0 0 0
05/12/2022
8.69
 279,343 8.13 8.81 8.13 0 0 0
02/12/2022
8.13
 155,100 8.31 8.38 7.94 0 0 0
01/12/2022
8.31
 248,719 8 8.38 8 0 0 0
30/11/2022
8
 205,863 8.44 8.63 7.69 0 1,000 -0.0
29/11/2022
8.44
 367,600 7.88 8.44 7.69 0 800 -0.0
28/11/2022
7.88
 267,450 7.38 7.88 7.25 0 200 -0.0
25/11/2022
7.38
 112,328 7.13 7.38 6.88 0 0 0
24/11/2022
7.13
 63,567 7.50 7.50 7 0 0 0
23/11/2022
7.50
 112,300 7.38 7.50 6.94 0 300 -0.0
22/11/2022
7.38
 123,400 7.38 7.38 7.06 6,700 6,700 0
21/11/2022
7.38
 85,100 7.44 7.50 6.88 0 0 0
18/11/2022
7.44
 170,200 6.81 7.44 6.44 0 0 0
17/11/2022
6.81
 205,400 6.88 7.06 6.44 0 0 0
16/11/2022
6.88
 102,900 6.63 7.25 6 500 0 0.0
15/11/2022
6.63
 96,900 7.19 7.31 6.50 1,800 0 0.0
14/11/2022
7.19
 52,200 7.31 7.69 6.63 0 0 0
11/11/2022
7.31
 99,100 7.19 7.50 6.50 0 0 0
10/11/2022
7.19
 38,100 7.81 7.81 7.19 0 300 -0.0
09/11/2022
7.81
 40,300 7.75 7.81 7.50 0 0 0
08/11/2022
7.75
 173,400 7.56 7.81 7.44 0 0 0
07/11/2022
7.56
 203,500 7.94 8 7.50 500 0 0.0
04/11/2022
7.94
 108,700 8.06 8.13 7.69 0 0 0
03/11/2022
8.06
 118,300 8.31 9 7.88 0 0 0
02/11/2022
8.31
 196,800 7.94 8.31 7.75 0 0 0
01/11/2022
7.94
 136,400 8.06 8.25 7.88 0 0 0
31/10/2022
8.06
 92,100 8 8.13 7.69 0 0 0
28/10/2022
8
 180,400 7.88 8.13 7.56 0 0 0
27/10/2022
7.88
 156,400 7.69 7.88 7.13 0 0 0
26/10/2022
7.69
 68,700 7.69 7.94 7.38 0 0 0
25/10/2022
7.69
 220,200 8.31 8.38 7.56 0 0 0
24/10/2022
8.31
 249,300 8.44 8.44 7.63 0 58,400 -0.7
21/10/2022
8.44
 378,400 8.81 8.81 8 0 30,800 -0.4
20/10/2022
8.81
 211,400 9.13 9.19 8.44 0 61,600 -0.9
19/10/2022
9.13
 177,600 8.88 9.19 8.81 0 0 0
18/10/2022
8.88
 141,282 8.88 9.19 8.88 0 0 0
17/10/2022
8.88
 261,500 9.69 9.88 8.88 0 0 0
14/10/2022
9.69
 246,900 9.75 9.94 9.25 0 0 0
13/10/2022
9.75
 4,300 9.69 9.94 9.38 0 0 0
12/10/2022
9.69
 69,200 9.44 9.94 8.75 0 0 0
11/10/2022
9.44
 21,820 10.44 10.44 9.44 0 0 0
10/10/2022
10.44
 30,182 10.63 10.63 9.56 0 0 0
07/10/2022
10.63
 52,500 10.69 10.94 9.94 0 0 0
06/10/2022
10.69
 26,900 11.06 11.13 10.63 0 0 0
05/10/2022
11.06
 9,700 11.19 11.88 10.69 0 0 0
04/10/2022
11.19
 21,800 10.69 11.44 10.50 0 0 0
03/10/2022
10.69
 26,901 11.88 11.88 10.69 0 0 0
30/09/2022
11.88
 101,500 11.25 11.88 10.50 0 0 0
29/09/2022
11.25
 5,800 11.56 11.88 11.25 0 0 0
28/09/2022
11.56
 57,100 11.19 11.56 10.56 0 0 0
27/09/2022
11.19
 50,100 11.19 11.81 10.38 0 0 0
26/09/2022
11.19
 45,420 11.75 11.81 10.88 0 0 0
23/09/2022
11.75
 7,300 11.88 11.94 11.75 0 0 0
22/09/2022
11.88
 33,206 12 12.13 11.63 0 0 0
21/09/2022
12
 50,620 11.81 12.38 11.81 0 0 0
20/09/2022
11.81
 36,107 12.06 12.13 11.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |