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)
23/08/2022
8
 492,800 7.71 8.17 7.90 0 1,000 -0.0
22/08/2022
7.71
 384,300 7.21 7.71 7.15 0 0 0.0
19/08/2022
7.21
 97,700 7.21 7.23 7.10 0 0 0.0
18/08/2022
7.21
 119,900 7.13 7.28 7.10 0 0 0.0
17/08/2022
7.13
 146,200 7.09 7.33 7.13 0 0 0.0
16/08/2022
7.09
 132,400 7.15 7.15 7.01 0 0 0.0
15/08/2022
7.15
 87,000 7.29 7.35 7.10 0 0 0.0
12/08/2022
7.29
 68,100 7.25 7.30 7.01 0 0 0.0
11/08/2022
7.25
 224,000 7.43 7.50 7 0 0 0.0
10/08/2022
7.43
 163,500 7.40 7.49 7.36 0 0 0.0
09/08/2022
7.40
 196,200 7.30 7.50 7.20 0 0 0.0
08/08/2022
7.30
 165,200 7.20 7.39 7.25 0 0 0.0
05/08/2022
7.20
 158,800 7.08 7.20 6.90 0 0 0.0
04/08/2022
7.08
 135,700 7.05 7.25 7.05 0 0 0.0
03/08/2022
7.05
 160,800 7 7.10 6.90 0 0 0.0
02/08/2022
7
 389,200 6.79 7.14 6.77 0 0 0.0
01/08/2022
6.79
 239,600 6.46 6.80 6.50 0 0 0.0
29/07/2022
6.46
 80,300 6.52 6.65 6.45 0 0 0.0
28/07/2022
6.52
 80,900 6.43 6.65 6.47 0 0 0.0
27/07/2022
6.43
 42,100 6.50 6.55 6.37 1,000 0 0.0
26/07/2022
6.50
 73,500 6.50 6.59 6.50 0 0 -0.0
25/07/2022
6.50
 45,000 6.58 6.70 6.50 0 0 -0.0
22/07/2022
6.58
 286,200 6.75 6.75 6.50 7,200 0 -0.0
21/07/2022
6.75
 100,700 6.87 6.97 6.73 0 0 -0.0
20/07/2022
6.87
 100,600 6.84 7.07 6.85 0 0 -0.0
19/07/2022
6.84
 80,200 6.90 6.90 6.70 0 900 -0.0
18/07/2022
6.90
 88,100 6.85 7 6.70 0 2,800 -0.0
15/07/2022
6.85
 104,400 6.84 6.96 6.80 0 2,700 -0.0
14/07/2022
6.84
 161,800 7.05 7.07 6.81 0 2,500 -0.0
13/07/2022
7.05
 64,600 6.98 7.46 7 0 3,000 -0.0
12/07/2022
6.98
 127,700 6.98 7.04 6.90 0 2,800 -0.0
11/07/2022
6.98
 166,100 6.75 7.03 6.80 0 3,000 -0.0
08/07/2022
6.75
 108,900 6.72 6.86 6.68 0 0 -0.0
07/07/2022
6.72
 155,500 6.67 6.73 6.50 0 2,800 -0.0
06/07/2022
6.67
 81,000 6.67 6.67 6.53 0 2,900 -0.0
05/07/2022
6.67
 54,700 6.66 6.73 6.56 0 3,300 -0.0
04/07/2022
6.66
 121,000 6.53 6.74 6.53 0 3,400 -0.0
01/07/2022
6.53
 147,300 6.35 6.53 6.06 0 3,900 -0.0
30/06/2022
6.35
 184,600 6.63 6.99 6.35 0 4,100 -0.0
29/06/2022
6.63
 123,100 6.90 6.90 6.55 0 3,500 -0.0
28/06/2022
6.90
 338,700 6.65 7.11 6.70 0 3,100 -0.0
27/06/2022
6.65
 226,500 6.22 6.65 6.25 0 0 0.1
24/06/2022
6.22
 306,800 5.82 6.22 5.90 8,700 0 0.1
23/06/2022
5.82
 164,800 5.56 5.84 5.57 7,200 0 0.0
22/06/2022
5.56
 59,900 5.20 5.56 5.56 0 0 0.1
21/06/2022
5.20
 238,000 5.19 5.20 4.84 16,100 0 0.1
20/06/2022
5.19
 207,200 5.58 5.58 5.19 2,500 900 0.0
17/06/2022
5.58
 172,600 6 6 5.58 2,900 4,100 -0.0
16/06/2022
6
 79,000 6.06 6.44 6 1,800 1,000 0.0
15/06/2022
6.06
 149,200 6.50 6.60 6.05 5,100 900 0.0
14/06/2022
6.50
 115,100 6.70 6.70 6.25 1,800 2,300 -0.0
13/06/2022
6.70
 359,400 7.20 7.20 6.70 0 4,500 -0.0
10/06/2022
7.20
 83,100 7.37 7.37 7.20 4,700 0 0.0
09/06/2022
7.37
 86,500 7.25 7.40 7.25 6,000 0 0.0
08/06/2022
7.25
 147,100 7.10 7.31 7.03 4,500 0 0.0
07/06/2022
7.10
 232,500 7.58 7.58 7.10 0 0 0
06/06/2022
7.58
 101,100 7.60 7.78 7.56 0 0 0
03/06/2022
7.60
 102,800 7.77 7.77 7.40 0 0 0
02/06/2022
7.77
 185,600 7.89 7.89 7.65 0 0 0
01/06/2022
7.89
 103,100 8 8.09 7.84 0 0 0
31/05/2022
8
 182,600 8.12 8.12 7.90 0 0 0
30/05/2022
8.12
 172,900 8.12 8.20 8 0 0 0
27/05/2022
8.12
 81,300 8.12 8.20 7.95 0 0 0
26/05/2022
8.12
 131,200 7.93 8.20 7.94 0 0 0
25/05/2022
7.93
 136,400 7.78 7.93 7.62 0 0 0
24/05/2022
7.78
 81,300 7.71 7.95 7.50 0 0 0
23/05/2022
7.71
 68,500 7.81 8.04 7.70 0 0 0
20/05/2022
7.81
 77,300 7.95 8.05 7.81 0 0 0
19/05/2022
7.95
 80,300 8.10 8.10 7.90 0 0 0
18/05/2022
8.10
 174,700 8.02 8.25 8.10 0 0 0
17/05/2022
8.02
 187,700 7.50 8.02 7.25 0 0 0
16/05/2022
7.50
 156,800 7.86 8.40 7.40 0 0 0
13/05/2022
7.86
 182,400 8.45 8.45 7.86 0 0 0
12/05/2022
8.45
 272,100 9 9 8.37 0 0 0
11/05/2022
9
 99,400 8.88 9.12 8.88 0 0 0
10/05/2022
8.88
 143,700 8.89 8.89 8.27 0 0 0
09/05/2022
8.89
 165,300 9.55 9.55 8.89 0 0 0
06/05/2022
9.55
 88,800 9.80 9.85 9.50 0 0 0
05/05/2022
9.80
 115,700 9.97 10.10 9.61 0 0 0
04/05/2022
9.97
 201,700 10.55 10.55 9.95 0 0 0
29/04/2022
10.55
 119,100 10.50 10.70 10.50 0 0 0
28/04/2022
10.50
 122,200 10.50 11.10 10.35 0 0 0
27/04/2022
10.50
 227,900 9.90 10.55 9.90 0 0 0
26/04/2022
9.90
 261,800 9.26 9.90 8.70 0 0 0
25/04/2022
9.26
 185,900 9.95 10.20 9.26 0 0 0
22/04/2022
9.95
 267,600 9.82 10.15 9.14 0 4,500 -0.0
21/04/2022
9.82
 570,300 9.82 10 9.14 0 0 0
20/04/2022
9.82
 681,200 9.82 9.83 9.14 0 0 0
19/04/2022
9.82
 536,200 10.55 10.55 9.82 0 0 0
18/04/2022
10.55
 364,000 11.30 11.35 10.55 0 0 0
15/04/2022
11.30
 257,700 11.60 11.60 11.30 0 1,200 -0.0
14/04/2022
11.60
 228,100 11.45 11.80 11.40 0 0 0
13/04/2022
11.45
 605,400 11.40 11.50 11.10 0 0 0
12/04/2022
11.40
 597,300 11.75 12 11 0 0 0
08/04/2022
11.75
 418,500 12.15 12.45 11.75 0 0 0
07/04/2022
12.15
 409,400 12.45 12.50 12.15 0 0 0
06/04/2022
12.45
 446,600 12.70 12.70 12.40 0 0 0
05/04/2022
12.70
 495,700 12.85 12.85 12.55 0 0 0
04/04/2022
12.85
 507,300 12.95 13.10 12.80 0 0 0
01/04/2022
12.95
 695,100 12.65 13.10 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |