CTCP Tập đoàn EverLand (evg)

6
-0.03
(-0.50%)
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)
03/11/2021
10.22
 1,099,400 10.93 11.41 10.18 0 0 0
02/11/2021
10.93
 1,469,700 10.22 10.93 10.14 0 20,000 -0.3
01/11/2021
10.22
 800,300 10.48 10.96 10.22 0 0 0
29/10/2021
10.48
 1,264,300 9.81 10.48 9.77 0 0 0
28/10/2021
9.81
 572,100 9.92 10.22 9.70 0 0 0
27/10/2021
9.92
 868,800 9.62 10.00 9.51 0 0 0
26/10/2021
9.62
 369,400 9.55 9.66 9.40 0 0 0
25/10/2021
9.55
 696,500 9.66 9.77 9.47 0 0 0
22/10/2021
9.66
 1,320,200 9.85 9.85 9.47 0 0 0
21/10/2021
9.85
 906,100 9.62 10.11 9.66 0 0 0
20/10/2021
9.62
 1,025,300 9.03 9.62 9.10 0 0 0
19/10/2021
9.03
 651,100 9.03 9.14 8.84 0 0 0
18/10/2021
9.03
 446,200 8.95 9.17 8.84 0 0 0
15/10/2021
8.95
 547,200 9.21 9.21 8.91 0 0 0
14/10/2021
9.21
 994,800 8.80 9.21 8.88 0 0 0
13/10/2021
8.80
 564,500 8.80 8.88 8.69 0 0 0
12/10/2021
8.80
 594,000 8.95 9.17 8.80 0 0 0
11/10/2021
8.95
 831,800 9.21 9.29 8.88 0 0 0
08/10/2021
9.21
 466,300 9.21 9.40 9.21 0 0 0
07/10/2021
9.21
 812,400 9.40 9.40 9.10 0 0 0
06/10/2021
9.40
 591,600 9.29 9.62 8.80 0 0 0
05/10/2021
9.29
 850,900 9.81 9.81 9.21 0 0 0
04/10/2021
9.81
 602,300 9.66 10.33 9.58 0 0 0
01/10/2021
9.66
 1,329,900 9.06 9.70 9.10 0 0 0
30/09/2021
9.06
 1,160,900 8.50 9.06 8.50 0 0 0
29/09/2021
8.50
 775,300 8.50 8.50 8.28 0 0 0
28/09/2021
8.50
 667,200 8.50 8.58 8.17 0 0 0
27/09/2021
8.50
 264,600 8.54 8.69 8.13 0 0 0
24/09/2021
8.54
 266,500 8.80 8.80 8.32 0 0 0
23/09/2021
8.80
 434,700 9.25 9.36 8.80 0 0 0
22/09/2021
9.25
 400,000 9.03 9.32 8.73 0 0 0
21/09/2021
9.03
 205,100 9.17 9.17 8.73 0 0 0
20/09/2021
9.17
 783,200 8.58 9.17 8.69 0 0 0
17/09/2021
8.58
 273,200 8.35 8.65 8.17 0 0 0
16/09/2021
8.35
 245,200 8.43 8.58 8.13 0 0 0
15/09/2021
8.43
 587,600 8.35 8.54 7.94 0 0 0
14/09/2021
8.35
 473,200 8.58 8.80 8.35 0 0 0
13/09/2021
8.58
 624,300 8.20 8.65 8.20 0 0 0
10/09/2021
8.20
 922,800 7.68 8.20 7.68 0 0 0
09/09/2021
7.68
 174,300 7.76 7.79 7.61 0 0 0
08/09/2021
7.76
 252,500 7.61 7.76 7.53 0 0 0
07/09/2021
7.61
 643,800 7.79 7.91 7.57 0 0 0
06/09/2021
7.79
 368,400 7.65 7.87 7.72 0 0 0
01/09/2021
7.65
 323,300 7.61 7.68 7.46 0 0 0
31/08/2021
7.61
 803,800 7.38 7.83 7.24 0 0 0
30/08/2021
7.38
 156,300 7.01 7.38 7.09 0 0 0
27/08/2021
7.01
 512,900 6.88 7.01 6.86 0 0 0
26/08/2021
6.88
 124,000 7.00 7.14 6.88 0 0 0
25/08/2021
7.00
 374,800 6.88 7.01 6.85 0 0 0
24/08/2021
6.88
 1,127,400 7.01 7.22 6.86 0 0 0
23/08/2021
7.01
 1,063,800 7.24 7.38 7.01 0 0 0
20/08/2021
7.24
 1,006,100 7.53 7.76 7.24 0 0 0
19/08/2021
7.53
 709,100 7.76 7.76 7.50 0 0 0
18/08/2021
7.76
 888,500 7.79 7.83 7.65 0 0 0
17/08/2021
7.79
 664,700 7.83 8.06 7.68 0 0 0
16/08/2021
7.83
 1,061,000 7.53 7.87 7.50 0 0 0
13/08/2021
7.53
 908,800 7.61 7.61 7.46 0 0 0
12/08/2021
7.61
 1,251,600 7.61 7.68 7.46 0 0 0
11/08/2021
7.61
 971,300 7.61 7.61 7.46 0 0 0
10/08/2021
7.61
 781,800 7.79 7.91 7.46 0 0 0
09/08/2021
7.79
 947,600 7.72 8.06 7.53 0 0 0
06/08/2021
7.72
 1,329,200 7.38 7.87 7.31 0 130,000 -1.4
05/08/2021
7.38
 891,100 6.90 7.38 6.86 0 0 0
04/08/2021
6.90
 457,300 6.86 6.93 6.79 0 0 0
03/08/2021
6.86
 684,800 6.86 6.94 6.79 0 0 0
02/08/2021
6.86
 1,093,000 6.90 6.90 6.77 0 0 0
30/07/2021
6.90
 785,800 7.00 7.08 6.89 0 0 0
29/07/2021
7.00
 729,000 7.08 7.08 6.80 0 0 0
28/07/2021
7.08
 1,201,200 6.94 7.09 6.72 0 0 0
27/07/2021
6.94
 1,436,300 6.85 7.08 6.68 0 0 0
26/07/2021
6.85
 815,500 6.82 6.94 6.68 0 5,000 -0.0
23/07/2021
6.82
 1,094,700 6.94 6.94 6.65 0 0 0
22/07/2021
6.94
 1,271,800 6.94 7.41 6.58 0 0 0
21/07/2021
6.94
 387,100 7.37 7.53 6.94 0 0 0
20/07/2021
7.37
 549,700 7.29 7.43 6.79 0 0 0
19/07/2021
7.29
 833,300 7.83 7.83 7.29 0 33,300 -0.3
16/07/2021
7.83
 1,202,800 7.79 7.87 7.57 0 0 0
15/07/2021
7.79
 1,439,600 7.79 8.06 7.46 0 0 0
14/07/2021
7.79
 629,900 7.94 8.06 7.45 1,100 2,200 -0.0
13/07/2021
7.94
 537,500 7.94 8.02 7.44 5,000 16,300 -0.1
12/07/2021
7.94
 852,200 8.06 8.06 7.50 0 11,600 -0.1
09/07/2021
8.06
 800,400 8.06 8.32 7.68 2,200 10,100 -0.1
08/07/2021
8.06
 250,900 8.13 8.32 7.91 1,800 0 0.0
07/07/2021
8.13
 327,000 8.20 8.35 7.68 5,600 0 0.1
06/07/2021
8.20
 295,700 8.54 8.54 8.02 30,600 0 0.3
05/07/2021
8.54
 364,100 8.58 8.58 8.17 0 300 -0.0
02/07/2021
8.58
 588,900 8.65 8.84 8.32 0 800 -0.0
01/07/2021
8.65
 416,000 8.58 8.80 8.43 0 200 -0.0
30/06/2021
8.58
 811,200 8.58 8.95 8.39 300 11,500 -0.1
29/06/2021
8.58
 346,000 8.76 8.76 8.39 0 0 0
28/06/2021
8.76
 710,500 9.25 9.25 8.76 0 23,300 -0.3
25/06/2021
9.25
 866,800 9.25 9.55 8.88 5,200 5,800 -0.0
24/06/2021
9.25
 2,163,400 9.55 9.55 8.91 0 44,300 -0.5
23/06/2021
9.55
 2,973,300 9.55 10.18 9.21 30,600 71,300 -0.5
22/06/2021
9.55
 2,128,200 8.95 9.55 9.03 5,800 0 0.1
21/06/2021
8.95
 505,100 9.03 9.03 8.80 5,000 1,700 0.0
18/06/2021
9.03
 1,244,700 9.32 9.32 8.91 0 18,100 -0.2
17/06/2021
9.32
 655,700 9.29 9.55 8.88 1,600 30,700 -0.4
16/06/2021
9.29
 1,053,100 8.84 9.40 8.88 900 13,400 -0.2
15/06/2021
8.84
 1,248,200 8.28 8.84 8.28 12,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |