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)
19/09/2022
12.06
 47,400 12.50 12.50 11.56 0 0 0
16/09/2022
12.50
 120,808 12.63 12.63 12.25 0 0 0
15/09/2022
12.63
 20,100 12.63 12.81 12.31 0 0 0
14/09/2022
12.63
 57,701 12.56 12.63 11.88 0 1,300 -0.0
13/09/2022
12.56
 36,008 13.06 13.06 12.38 0 0 0
12/09/2022
13.06
 171,821 12.50 13.25 12.50 0 0 0
09/09/2022
12.50
 176,224 11.44 12.50 10.44 0 0 0
08/09/2022
11.44
 125,600 12.50 12.56 11.44 0 0 0
07/09/2022
12.50
 62,100 13.19 13.19 12.50 0 0 0
06/09/2022
13.19
 62,082 12.94 13.44 13 0 0 0
05/09/2022
12.94
 86,300 13.75 13.75 12.69 0 0 0
31/08/2022
13.75
 156,600 14.38 14.38 13.63 0 0 0
30/08/2022
14.38
 36,000 14.63 15 14.19 0 0 0
29/08/2022
14.63
 180,900 14.94 14.94 13.63 0 0 0
26/08/2022
14.94
 84,400 15.13 15.13 14.94 0 0 0
25/08/2022
15.13
 146,644 15 15.19 15 0 0 0
24/08/2022
15
 76,100 15.19 15.25 15 0 0 0
23/08/2022
15.19
 75,740 15.31 15.31 14.88 0 0 0
22/08/2022
15.31
 204,200 15.31 15.31 14.81 0 0 0
19/08/2022
15.31
 154,300 15.31 15.38 15.19 0 0 0
18/08/2022
15.31
 168,800 15.31 15.50 15.13 0 0 0
17/08/2022
15.31
 322,762 14.88 15.81 15 0 0 0
16/08/2022
14.88
 164,060 15.44 15.44 14.88 0 0 0
15/08/2022
15.44
 598,789 16.56 16.56 14.94 100 0 0.0
12/08/2022
16.56
 6,200 16.56 17.13 15.94 0 0 0
11/08/2022
16.56
 30,300 16.88 17.38 16.56 0 0 0
10/08/2022
16.88
 53,210 17.50 17.50 16.69 0 0 0
09/08/2022
17.50
 19,000 17.50 17.81 17.25 0 1,200 -0.0
08/08/2022
17.50
 8,500 17.31 17.63 17.31 0 0 0
05/08/2022
17.31
 18,900 17.56 17.56 16.94 0 0 0
04/08/2022
17.56
 11,500 18.25 18.25 17.56 0 0 0
03/08/2022
18.25
 5,500 18.13 18.25 17.38 2,000 0 0.1
02/08/2022
18.13
 5,800 18.38 18.38 17.63 0 0 0
01/08/2022
18.38
 43,200 18.44 18.44 17.25 0 0 0
29/07/2022
18.44
 6,700 18.50 18.50 17.50 0 0 0
28/07/2022
18.50
 77,700 18.13 18.75 17.06 0 0 0
27/07/2022
18.13
 4,500 18 18.13 16.88 0 0 0
26/07/2022
18
 3,600 18.19 19.13 17.75 0 0 0
25/07/2022
18.19
 2,900 18.25 19.38 17.94 0 0 0
22/07/2022
18.25
 94,700 19.19 19.38 18.25 0 3,800 -0.1
21/07/2022
19.19
 2,500 19.13 19.38 18.19 0 0 0
20/07/2022
19.13
 11,500 19.25 19.25 18.19 0 0 0
19/07/2022
19.25
 1,000 19.25 19.25 19.19 0 0 0
18/07/2022
19.25
 19,900 18 19.38 18 0 0 0
15/07/2022
18
 138,700 16.63 18 16.69 0 0 0
14/07/2022
16.63
 18,100 17.50 17.56 16.63 0 0 0
13/07/2022
17.50
 1,000 17.50 17.50 17.44 0 0 0
12/07/2022
17.50
 1,300 17.44 17.50 16.31 0 0 0
11/07/2022
17.44
 3,200 17.50 17.50 16.88 0 0 0
08/07/2022
17.50
 1,100 17.56 17.56 17.50 0 0 0
07/07/2022
17.56
 7,500 17.19 17.69 16.88 0 0 0
06/07/2022
17.19
 3,600 17.50 17.50 16.88 0 0 0
05/07/2022
17.50
 33,300 17.38 17.56 16.88 0 0 0
04/07/2022
17.38
 2,700 16 17.44 17.38 0 0 0
01/07/2022
16
 3,600 17.25 17.25 15.81 0 0 0
30/06/2022
17.25
 3,700 17.25 17.44 16 0 0 0
29/06/2022
17.25
 3,000 17.19 17.44 17.19 0 0 0
28/06/2022
17.19
 4,700 17.19 17.44 15.94 0 0 0
27/06/2022
17.19
 4,400 16.56 17.38 16.25 0 0 0
24/06/2022
16.56
 6,300 16.56 16.56 15.63 0 0 0
23/06/2022
16.56
 4,800 16.56 16.88 14.94 0 0 0
22/06/2022
16.56
 12,200 16.38 16.56 14.75 0 0 0
21/06/2022
16.38
 7,100 18.13 18.13 16.38 0 3,200 -0.1
20/06/2022
18.13
 9,400 19.06 19.06 17.56 0 5,100 -0.1
17/06/2022
19.06
 3,800 19.31 19.31 17.88 0 0 0
16/06/2022
19.31
 119,300 18.75 19.94 18.13 0 0 0
15/06/2022
18.75
 10,800 19.38 19.38 17.50 0 0 0
14/06/2022
19.38
 69,100 17.88 19.38 17.50 0 0 0
13/06/2022
17.88
 2,900 19 19 17.88 0 0 0
10/06/2022
19
 6,500 19.75 19.75 19 0 0 0
09/06/2022
19.75
 2,700 19.94 19.94 18.94 0 0 0
08/06/2022
19.94
 7,800 19.94 19.94 19.88 0 0 0
07/06/2022
19.94
 85,700 19.44 20 18.56 0 700 -0.0
06/06/2022
19.44
 13,900 20.56 20.56 19.44 0 2,200 -0.1
03/06/2022
20.56
 21,600 20.50 20.56 19.06 0 5,200 -0.2
02/06/2022
20.50
 20,300 20.63 20.63 19.50 0 0 0
01/06/2022
20.63
 31,400 20.63 21.56 19.69 0 11,500 -0.4
31/05/2022
20.63
 5,100 20.75 20.75 19.38 0 1,500 -0.0
30/05/2022
20.75
 18,800 20.50 20.75 18.75 0 0 0
27/05/2022
20.50
 111,200 18.69 20.50 19.13 0 5,000 -0.2
26/05/2022
18.69
 3,300 19.56 19.56 18.69 0 0 0
25/05/2022
19.56
 40,000 21.13 21.13 19.44 0 0 0
24/05/2022
21.13
 11,400 20.25 21.13 18.44 0 5,000 -0.2
23/05/2022
20.25
 5,500 21.50 21.50 20.25 0 0 0
20/05/2022
21.50
 12,500 21.94 21.94 20.19 0 0 0
19/05/2022
21.94
 32,100 22.19 22.19 20 0 0 0
18/05/2022
22.19
 8,700 21.31 22.81 21.19 0 0 0
17/05/2022
21.31
 57,200 19.38 21.31 19.13 0 0 0
16/05/2022
19.38
 109,300 18.56 19.38 18.75 0 0 0
13/05/2022
18.56
 7,100 19.25 19.25 17.50 0 0 0
12/05/2022
19.25
 23,400 18.81 19.94 16.94 0 3,800 -0.1
11/05/2022
18.81
 86,300 17.13 18.81 17.50 0 400 -0.0
10/05/2022
17.13
 29,152 19 20 17.13 0 900 -0.0
09/05/2022
19
 22,300 19.25 19.25 18 0 0 0
06/05/2022
19.25
 25,300 20.56 20.56 19.25 0 0 0
05/05/2022
20.56
 11,100 20.56 20.56 19.06 0 0 0
04/05/2022
20.56
 3,500 20.56 21.19 20.56 0 0 0
29/04/2022
20.56
 4,400 21.31 21.88 20.50 0 0 0
28/04/2022
21.31
 4,900 22.50 22.50 21.31 0 0 0
27/04/2022
22.50
 15,500 21.25 22.50 21.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |