CTCP Tập đoàn EverLand (evg)

6.04
0.01
(0.17%)
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)
31/03/2022
12.65
 452,700 13 13.45 12.60 0 0 0
30/03/2022
13
 1,014,200 13.90 13.90 13 0 0 0
29/03/2022
13.90
 981,100 13.50 13.95 13.25 0 100 -0.0
28/03/2022
13.50
 743,500 14.05 14.05 13.40 0 0 0
25/03/2022
14.05
 559,100 14.20 14.30 14 0 0 0
24/03/2022
14.20
 452,800 14.10 14.20 14 0 0 0
23/03/2022
14.10
 1,830,400 14.60 14.60 13.95 0 0 0
22/03/2022
14.60
 1,443,400 14.55 14.90 14.20 0 0 0
21/03/2022
14.55
 612,500 14.70 14.70 14.30 0 0 0
18/03/2022
14.70
 1,002,000 14 14.85 14.05 0 0 0
17/03/2022
14
 379,000 14 14.10 13.90 0 0 0
16/03/2022
14
 215,100 13.80 14.10 13.80 0 0 0
15/03/2022
13.80
 265,500 13.70 14 13.50 0 0 0
14/03/2022
13.70
 769,200 14 14.10 13.05 0 0 0
11/03/2022
14
 472,700 14.20 14.35 14 0 0 0
10/03/2022
14.20
 941,400 14.30 14.60 14.10 0 0 0
09/03/2022
14.30
 686,000 14.40 14.65 13.90 0 0 0
08/03/2022
14.40
 745,500 14.90 14.90 14.40 0 0 0
07/03/2022
14.90
 708,400 14.70 15.30 14.70 0 0 0
04/03/2022
14.70
 543,500 14.40 14.70 14.40 0 0 0
03/03/2022
14.40
 548,400 14.40 14.65 14.30 0 0 0
02/03/2022
14.40
 702,300 14.90 14.90 14.30 0 0 0
01/03/2022
14.90
 989,500 14.55 15.05 14.10 0 0 0
28/02/2022
14.55
 1,150,100 15.50 15.50 14.50 0 0 0
25/02/2022
15.50
 1,653,800 15.40 15.95 15.35 0 0 0
24/02/2022
15.40
 4,130,100 15.60 16.65 14.60 0 7,200 -0.1
23/02/2022
15.60
 3,810,800 14.60 15.60 14.60 0 0 0
22/02/2022
14.60
 1,064,400 14.60 14.60 14 0 0 0
21/02/2022
14.60
 1,355,300 14.45 14.90 14 0 0 0
18/02/2022
14.45
 1,050,000 14.45 15 13.95 0 0 0
17/02/2022
14.45
 1,381,700 14.45 14.55 14 0 0 0
16/02/2022
14.45
 1,266,900 14.45 14.75 14 0 0 0
15/02/2022
14.45
 1,536,100 14.20 15 13.80 0 0 0
14/02/2022
14.20
 1,591,400 14 14.40 13.70 0 0 0
11/02/2022
14
 520,100 14.20 14.50 13.65 0 0 0
10/02/2022
14.20
 770,700 14.20 14.50 13.70 0 0 0
09/02/2022
14.20
 731,900 13.55 14.25 13.10 0 0 0
08/02/2022
13.55
 1,200,500 13.35 13.80 13.30 0 0 0
07/02/2022
13.35
 488,200 13.15 13.50 13 0 0 0
28/01/2022
13.15
 487,800 13 13.30 12.50 0 0 0
27/01/2022
13
 454,300 13.80 13.95 12.90 0 0 0
26/01/2022
13.80
 253,900 14.20 14.20 13.25 0 0 0
25/01/2022
14.20
 629,400 14.40 14.40 13.40 0 0 0
24/01/2022
14.40
 324,800 14.10 14.50 13.15 0 0 0
21/01/2022
14.10
 588,400 13.95 15 14.10 0 0 0
20/01/2022
13.95
 782,300 13.20 14.10 12.60 0 15,000 -0.2
19/01/2022
13.20
 932,600 12.65 13.20 11.80 0 20,000 -0.2
18/01/2022
12.65
 213,000 14.25 14.25 12.65 0 0 0
17/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
17/01/2022
14.25
 273,300 14.10 15.05 14 0 0 0
14/01/2022
14.10
 747,600 15.14 15.14 14.10 0 0 0
13/01/2022
15.14
 2,117,800 16.26 16.56 15.14 0 0 0
12/01/2022
16.26
 1,667,400 17.45 17.45 16.26 0 0 0
11/01/2022
17.45
 374,000 18.50 18.50 17.45 0 0 0
10/01/2022
18.50
 989,000 18.13 18.72 17.16 0 0 0
07/01/2022
18.13
 726,400 18.50 18.57 17.98 0 0 0
06/01/2022
18.50
 960,300 17.90 18.72 17.79 0 0 0
05/01/2022
17.90
 1,767,400 17.38 18.57 16.26 0 2,800 -0.1
04/01/2022
17.38
 2,498,200 16.41 17.53 15.89 0 15,000 -0.4
31/12/2021
16.41
 634,500 16.26 16.41 15.66 0 0 0
30/12/2021
16.26
 906,800 16.11 16.48 15.74 0 0 0
29/12/2021
16.11
 2,381,800 15.07 16.11 14.69 0 15,000 -0.3
28/12/2021
15.07
 521,600 14.96 15.92 14.55 0 0 0
27/12/2021
14.96
 481,800 15.89 15.96 14.92 0 0 0
24/12/2021
15.89
 1,043,600 15.66 16.63 14.58 0 0 0
23/12/2021
15.66
 665,100 15.44 15.74 14.40 0 0 0
22/12/2021
15.44
 1,361,100 14.66 15.66 14.96 0 35,000 -0.7
21/12/2021
14.66
 2,881,100 13.72 14.66 12.90 0 11,800 -0.2
20/12/2021
13.72
 368,600 13.72 14.25 13.24 0 0 0
17/12/2021
13.72
 868,700 13.72 13.95 13.43 0 0 0
16/12/2021
13.72
 1,243,800 13.31 14.02 12.75 0 0 0
15/12/2021
13.31
 1,434,800 13.13 13.61 12.53 0 0 0
14/12/2021
13.13
 1,319,100 13.39 13.43 12.75 0 0 0
13/12/2021
13.39
 1,633,600 12.75 13.43 12.61 0 0 0
10/12/2021
12.75
 731,500 12.98 12.98 12.31 0 0 0
09/12/2021
12.98
 746,400 12.53 12.98 12.23 0 0 0
08/12/2021
12.53
 1,139,900 12.42 12.61 12.08 0 0 0
07/12/2021
12.42
 756,000 12.31 12.83 11.64 0 0 0
06/12/2021
12.31
 754,100 12.75 13.13 11.90 0 200 -0.0
03/12/2021
12.75
 1,245,400 13.50 13.58 12.57 0 0 0
02/12/2021
13.50
 787,500 13.54 14.47 13.05 0 8,200 -0.2
01/12/2021
13.54
 1,187,000 12.68 13.54 12.61 0 20,000 -0.4
30/11/2021
12.68
 870,800 12.68 13.13 12.31 0 0 0
29/11/2021
12.68
 593,800 12.68 12.75 11.90 0 0 0
26/11/2021
12.68
 568,900 13.43 13.84 12.53 0 0 0
25/11/2021
13.43
 1,025,800 13.28 13.72 12.46 0 0 0
24/11/2021
13.28
 3,579,800 12.98 13.84 12.08 0 0 0
23/11/2021
12.98
 45,900 13.95 13.95 12.98 0 0 0
22/11/2021
13.95
 555,100 14.99 14.99 13.95 0 0 0
19/11/2021
14.99
 2,193,500 14.02 14.99 13.05 0 20,000 -0.4
18/11/2021
14.02
 582,700 13.13 14.02 13.43 0 20,000 -0.4
17/11/2021
13.13
 1,286,900 12.27 13.13 11.93 0 20,000 -0.4
16/11/2021
12.27
 1,685,100 11.49 12.27 11.67 0 20,000 -0.3
15/11/2021
11.49
 1,188,900 10.74 11.49 10.82 0 0 0
12/11/2021
10.74
 279,700 10.74 11.26 10.52 0 0 0
11/11/2021
10.74
 712,800 10.07 10.74 10.07 0 0 0
10/11/2021
10.07
 598,200 10.18 10.37 9.92 0 0 0
09/11/2021
10.18
 632,700 10.26 10.26 9.77 0 0 0
08/11/2021
10.26
 783,700 9.92 10.29 9.58 0 0 0
05/11/2021
9.92
 881,700 10.29 10.44 9.58 0 0 0
04/11/2021
10.29
 660,000 10.22 10.52 10.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |