CTCP Chứng khoán Everest (evs)

6.50
-0.20
(-2.99%)
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)
07/07/2021
20.75
 228,100 20.50 21.25 19.06 0 0 0
06/07/2021
20.50
 341,100 21.38 21.38 20.50 100 200 -0.0
05/07/2021
21.38
 345,400 21.94 22.06 20.69 2,000 300 0.1
02/07/2021
21.94
 432,700 20.75 22.31 20.06 100 2,600 -0.1
01/07/2021
20.75
 334,500 20.75 20.94 20.19 200 0 0.0
30/06/2021
20.75
 368,900 21.31 21.31 19.44 200 10,500 -0.3
29/06/2021
21.31
 696,410 21.13 21.38 19.31 1,000 0 0.0
28/06/2021
21.13
 539,000 21.63 21.63 19.50 100 0 0.0
25/06/2021
21.63
 515,606 19.69 21.63 18.75 15,200 0 0.5
24/06/2021
19.69
 1,026,800 17.94 19.69 17.75 3,700 100 0.1
23/06/2021
17.94
 841,700 17.38 17.94 16.75 0 0 0
22/06/2021
17.38
 407,800 16.63 17.38 16.63 0 600 -0.0
21/06/2021
16.63
 423,200 16.81 16.81 16.44 0 0 0
18/06/2021
16.81
 313,700 16.81 16.88 16.44 0 0 0
17/06/2021
16.81
 294,700 16.38 17.50 16.38 700 0 0.0
16/06/2021
16.38
 353,506 16.88 16.88 16 0 0 0
15/06/2021
16.88
 285,800 16.94 16.94 16.31 0 0 0
14/06/2021
16.94
 389,600 16.69 17 16.44 0 0 0
11/06/2021
16.69
 375,100 16.50 16.81 16.13 0 0 0
10/06/2021
16.50
 298,800 16.31 16.75 15.94 0 0 0
09/06/2021
16.31
 400,000 15.69 16.31 15 0 0 0
08/06/2021
15.69
 429,200 15.94 15.94 14.75 0 0 0
07/06/2021
15.94
 419,000 16.25 16.38 15.19 0 0 0
04/06/2021
16.25
 430,200 15.81 16.44 15.81 0 0 0
03/06/2021
15.81
 708,400 14.38 15.81 14.06 0 0 0
02/06/2021
14.38
 478,800 14.69 14.75 14.13 200 0 0.0
01/06/2021
14.69
 576,000 14.50 15.88 14.31 100 0 0.0
31/05/2021
14.50
 706,806 13.19 14.50 12.88 0 0 0
28/05/2021
13.19
 515,400 13 13.31 12.88 0 0 0
27/05/2021
13
 465,600 13 13.13 12.81 0 0 0
26/05/2021
13
 427,200 13 13.44 12.69 0 0 0
25/05/2021
13
 428,400 12.94 13.75 12.63 0 0 0
24/05/2021
12.94
 368,200 12.88 13.13 12.75 0 0 0
21/05/2021
12.88
 374,600 12.81 13.06 12.81 0 0 0
20/05/2021
12.81
 415,500 12.56 13 12.63 0 0 0
19/05/2021
12.56
 389,700 12.56 12.81 11.75 0 0 0
18/05/2021
12.56
 347,300 12.50 12.94 12.44 0 0 0
17/05/2021
12.50
 501,200 12.50 12.75 11.88 0 0 0
14/05/2021
12.50
 388,500 11.88 13 11.88 0 0 0
13/05/2021
11.88
 403,600 11.81 12.19 11.75 0 0 0
12/05/2021
11.81
 599,400 11.69 11.94 11.56 0 0 0
11/05/2021
11.69
 360,400 11.69 12 11.50 0 0 0
10/05/2021
11.69
 392,100 11.63 11.69 11.50 0 0 0
07/05/2021
11.63
 537,100 11.56 11.69 11.38 0 0 0
06/05/2021
11.56
 307,000 11.38 11.88 11.25 0 0 0
05/05/2021
11.38
 285,800 11.19 11.44 11.19 0 0 0
04/05/2021
11.19
 482,800 10.25 11.25 10.31 0 0 0
29/04/2021
10.25
 289,100 11.13 11.19 10.06 0 0 0
28/04/2021
11.13
 496,700 10.63 11.25 9.56 0 500 -0.0
27/04/2021
10.63
 206,100 10.75 10.75 10 0 0 0
26/04/2021
10.75
 155,900 10.88 11 10 0 500 -0.0
23/04/2021
10.88
 126,600 11 11 10 4,500 0 0.1
22/04/2021
11
 107,300 11 11.25 10.13 0 0 0
20/04/2021
11
 298,100 10 11 10.31 0 0 0
19/04/2021
10
 132,300 9.13 10 9.31 0 0 0
16/04/2021
9.13
 31,700 9.44 9.44 8.69 0 0 0
15/04/2021
9.44
 198,300 9.56 9.75 9 0 0 0
14/04/2021
9.56
 168,900 9.69 9.69 9.38 0 0 0
13/04/2021
9.69
 188,400 10 10 9.13 500 0 0.0
12/04/2021
10
 241,300 9.38 10 9.31 0 0 0
09/04/2021
9.38
 191,400 9.31 9.44 9.19 0 0 0
08/04/2021
9.31
 203,800 9.31 9.31 9.06 0 0 0
07/04/2021
9.31
 182,500 9.06 9.44 9.06 0 0 0
06/04/2021
9.06
 221,000 9 9.19 8.75 0 0 0
05/04/2021
9
 239,100 9.31 9.38 9 0 0 0
02/04/2021
9.31
 179,100 9.13 9.50 9.13 0 0 0
01/04/2021
9.13
 190,000 8.94 9.31 8.88 0 0 0
31/03/2021
8.94
 232,300 8.75 9.56 8.75 1,000 0 0.0
30/03/2021
8.75
 123,500 8.06 8.75 8.06 0 0 0
29/03/2021
8.06
 51,900 7.88 8.06 7.69 0 0 0
26/03/2021
7.88
 157,700 7.88 7.94 7.63 0 0 0
25/03/2021
7.88
 36,700 8.06 8.06 7.63 0 0 0
24/03/2021
8.06
 68,200 8.06 8.06 7.56 0 0 0
23/03/2021
8.06
 50,500 8.06 8.06 7.81 0 0 0
22/03/2021
8.06
 122,600 8.06 8.31 7.81 0 0 0
19/03/2021
8.06
 64,000 8.06 8.06 7.88 0 0 0
18/03/2021
8.06
 214,100 8.13 8.13 7.63 0 0 0
17/03/2021
8.13
 92,600 8.19 8.19 8.06 0 0 0
16/03/2021
8.19
 109,700 8.31 8.31 7.81 0 3,000 -0.0
15/03/2021
8.31
 74,100 8.44 8.44 8 0 0 0
12/03/2021
8.44
 76,100 8.63 8.63 8.13 0 0 0
11/03/2021
8.63
 123,700 8.75 8.75 8 0 0 0
10/03/2021
8.75
 88,900 8.63 9 8.13 100 0 0.0
09/03/2021
8.63
 175,100 8.13 8.63 7.69 2,800 0 0.0
08/03/2021
8.13
 286,200 8.06 8.31 7.31 100 0 0.0
05/03/2021
8.06
 231,500 8.13 8.13 7.50 0 0 0
04/03/2021
8.13
 248,601 7.69 8.13 7.31 0 0 0
03/03/2021
7.69
 165,900 8.25 8.25 7.69 0 0 0
02/03/2021
8.25
 285,510 7.75 8.38 7.25 0 100 -0.0
01/03/2021
7.75
 207,500 7.75 7.88 7.13 0 0 0
26/02/2021
7.75
 238,200 7.13 7.81 6.88 0 0 0
25/02/2021
7.13
 226,410 6.50 7.13 6.44 100 0 0.0
24/02/2021
6.50
 319,500 5.94 6.50 6 0 0 0
23/02/2021
5.94
 57,200 5.81 6 5.75 0 0 0
22/02/2021
5.81
 23,800 5.88 6 5.75 0 0 0
19/02/2021
5.88
 31,800 5.88 6 5.75 0 0 0
18/02/2021
5.88
 34,200 5.88 6.06 5.56 0 0 0
17/02/2021
5.88
 21,300 5.81 5.94 5.81 0 0 0
09/02/2021
5.81
 29,400 5.75 5.88 5.63 0 0 0
08/02/2021
5.75
 25,600 5.81 5.81 5.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |