CTCP Everpia (eve)

10.45
0
(0%)
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
(2024-10-23) 		-0.55 -5% 823,200 -67,600 -0.7
10.45
11
10.45
2 tháng
(2024-09-23) 		-0.70 -6.28% 2,376,000 308,900 3.5
10.45
11.30
10.45
3 tháng
(2024-08-26) 		-2.10 -16.73% 3,787,300 770,100 8.8
10.45
12.55
10.45
6 tháng
(2024-05-27) 		-3.01 -22.35% 10,853,500 912,100 10.9
10.45
14.65
10.45
12 tháng
(2023-11-28) 		-3.78 -26.56% 22,062,500 1,233,900 16.2
10.45
14.95
10.45
24 tháng
(2022-12-05) 		-2.47 -19.09% 102,689,000 -4,745,931 -76.4
10.45
18.62
10.45
36 tháng
(2021-12-08) 		-3.22 -23.57% 143,621,000 -4,167,870 -87.8
10.45
18.64
10.45
60 tháng
(2019-12-19) 		3.02 40.68% 175,277,000 -3,488,430 -85.2
5.15
18.64
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
11.61
 48,400 11.75 11.75 11.46 100 0 0.0
16/04/2021
11.75
 31,700 12.05 12.27 11.64 600 0 0.0
15/04/2021
12.05
 35,600 12.41 12.41 11.90 500 0 0.0
14/04/2021
12.41
 75,100 11.94 12.45 11.75 6,000 6,000 0.0
13/04/2021
11.94
 152,400 12.12 12.12 11.75 38,700 71,900 -0.5
12/04/2021
12.12
 87,200 11.97 12.19 11.75 0 0 0
09/04/2021
11.97
 81,400 12.27 12.27 11.90 5,200 32,200 -0.4
08/04/2021
12.27
 45,700 12.34 12.71 12.19 1,900 0 0.0
07/04/2021
12.34
 56,800 12.12 12.63 12.12 12,200 10,100 0.0
06/04/2021
12.12
 150,400 12.71 12.71 12.12 200 10,100 -0.2
05/04/2021
12.71
 405,800 12.34 12.93 12.49 3,000 144,400 -2.4
02/04/2021
12.34
 133,600 12.34 12.86 12.19 39,800 2,000 0.6
01/04/2021
12.34
 58,100 12.78 12.78 12.12 7,000 0 0.1
31/03/2021
12.78
 220,800 12.67 13.08 11.90 31,600 28,200 0.0
30/03/2021
12.67
 307,900 11.86 12.67 12.56 11,600 62,900 -0.9
29/03/2021
11.86
 262,500 11.09 11.86 11.20 200 6,000 -0.1
26/03/2021
11.09
 175,200 11.75 11.75 10.95 12,200 0 0.2
25/03/2021
11.75
 123,000 11.75 11.90 11.61 400 8,800 -0.1
24/03/2021
11.75
 152,700 11.53 12.12 11.31 10,000 6,000 0.1
23/03/2021
11.53
 499,400 10.80 11.53 10.98 57,500 67,000 -0.2
22/03/2021
10.80
 126,900 10.54 10.98 10.65 15,500 15,000 0.0
19/03/2021
10.54
 125,100 10.14 10.84 10.17 1,700 12,500 -0.2
18/03/2021
10.14
 47,800 10.14 10.28 9.99 300 37,200 -0.5
17/03/2021
10.14
 54,100 9.99 10.36 9.77 4,000 22,000 -0.2
16/03/2021
9.99
 26,200 10.28 10.28 9.95 100 19,100 -0.3
15/03/2021
10.28
 40,300 10.14 10.54 10.06 2,900 6,000 -0.0
12/03/2021
10.14
 52,500 10.17 10.54 10.10 2,300 35,700 -0.5
11/03/2021
10.17
 60,200 10.43 10.69 10.14 2,700 20,300 -0.2
10/03/2021
10.43
 10,700 10.50 10.87 10.43 0 1,600 -0.0
09/03/2021
10.50
 87,900 10.36 10.87 10.36 0 9,000 -0.1
08/03/2021
10.36
 174,000 9.70 10.36 9.84 1,500 35,000 -0.5
05/03/2021
9.70
 20,100 9.55 9.70 9.55 3,300 6,800 -0.0
04/03/2021
9.55
 25,300 9.62 9.70 9.55 0 2,800 -0.0
03/03/2021
9.62
 30,200 9.70 9.70 9.55 0 18,200 -0.2
02/03/2021
9.70
 21,900 9.66 9.73 9.62 0 5,500 -0.1
01/03/2021
9.66
 32,300 9.88 9.88 9.62 0 4,900 -0.1
26/02/2021
9.88
 7,500 9.92 9.92 9.70 1,400 1,000 0.0
25/02/2021
9.92
 7,900 9.92 10.28 9.92 800 1,000 -0.0
24/02/2021
9.92
 700 9.99 10.10 9.92 100 0 0.0
23/02/2021
9.99
 76,300 9.84 10.14 9.70 400 14,100 -0.2
22/02/2021
9.84
 12,400 9.84 10.21 9.37 400 1,800 -0.0
19/02/2021
9.84
 25,600 9.84 10.21 9.84 2,500 3,800 -0.0
18/02/2021
9.84
 28,500 9.84 9.84 9.55 100 5,100 -0.1
17/02/2021
9.84
 42,600 9.51 9.95 9.62 13,200 6,400 0.1
09/02/2021
9.51
 11,600 9.33 9.59 9.11 500 0 0.0
08/02/2021
9.33
 8,800 9.81 9.81 9.33 0 0 0
05/02/2021
9.81
 3,900 9.55 10.06 9.55 3,800 400 0.0
04/02/2021
9.55
 7,100 9.59 9.73 9.55 5,300 300 0.1
03/02/2021
9.59
 11,300 9.59 9.84 9.51 100 1,200 -0.0
02/02/2021
9.59
 24,000 9.48 9.62 8.89 3,500 12,100 -0.1
01/02/2021
9.48
 7,300 9.55 9.92 9.04 3,200 500 0.0
29/01/2021
9.55
 14,100 9.04 9.62 8.45 200 0 0.0
28/01/2021
9.04
 45,800 9.70 9.70 9.04 0 1,500 -0.0
27/01/2021
9.70
 28,200 9.92 10.43 9.70 100 0 0.0
26/01/2021
9.92
 23,000 10.43 10.43 9.84 200 0 0.0
25/01/2021
10.43
 27,800 10.54 10.54 9.99 300 0 0.0
22/01/2021
10.54
 12,100 10.65 10.65 9.99 1,200 0 0.0
21/01/2021
10.65
 38,000 10.21 10.65 10.03 4,600 0 0.1
20/01/2021
10.21
 54,100 10.50 10.50 9.92 5,900 4,600 0.0
19/01/2021
10.50
 28,000 11.28 11.28 10.50 2,000 2,300 -0.0
18/01/2021
11.28
 78,500 10.95 11.31 10.39 2,600 8,500 -0.1
15/01/2021
10.95
 31,800 11.02 11.02 10.28 2,700 4,000 -0.0
14/01/2021
11.02
 74,600 10.84 11.02 10.14 16,700 7,700 0.1
13/01/2021
10.84
 72,700 10.80 11.17 10.84 26,200 8,600 0.3
12/01/2021
10.80
 57,600 10.76 11.02 10.80 400 8,400 -0.1
11/01/2021
10.76
 193,500 10.10 10.80 10.06 7,700 19,600 -0.2
08/01/2021
10.10
 70,700 9.48 10.14 9.51 48,400 7,000 0.6
07/01/2021
9.48
 18,900 9.81 9.81 9.40 0 6,100 -0.1
06/01/2021
9.81
 22,500 9.73 10.10 9.48 5,500 3,200 0.0
05/01/2021
9.73
 78,200 9.11 9.73 9.11 300 7,800 -0.1
04/01/2021
9.11
 44,000 9.40 9.40 9.04 4,000 3,400 0.0
31/12/2020
9.40
 62,370 9.18 9.48 9.11 23,180 5,740 0.2
30/12/2020
9.18
 34,490 9.26 9.48 9.11 10 7,270 -0.1
29/12/2020
9.26
 59,270 9.11 9.37 9.11 2,650 12,610 -0.1
28/12/2020
9.11
 37,380 9.48 9.48 9.07 20 3,730 -0.0
25/12/2020
9.48
 29,080 8.96 9.48 8.89 490 2,880 -0.0
24/12/2020
8.96
 72,800 9.55 9.84 8.96 50 34,960 -0.4
23/12/2020
9.55
 39,260 9.62 9.62 9.33 110 1,880 -0.0
22/12/2020
9.62
 15,480 9.84 9.84 9.62 220 700 -0.0
21/12/2020
9.84
 16,530 9.84 9.99 9.59 20 810 -0.0
18/12/2020
9.84
 31,180 9.84 9.88 9.55 4,320 230 0.1
17/12/2020
9.84
 67,810 9.84 10.10 9.55 21,380 0 0.3
16/12/2020
9.84
 6,210 9.84 9.99 9.70 150 30 0.0
15/12/2020
9.84
 37,230 9.92 9.92 9.70 22,130 0 0.3
14/12/2020
9.92
 30,200 9.84 10.14 9.62 17,750 0 0.2
11/12/2020
9.84
 17,020 9.92 9.92 9.62 1,710 0 0.0
10/12/2020
9.92
 55,340 10.06 10.06 9.62 2,610 0 0.0
09/12/2020
10.06
 124,600 9.84 10.14 9.55 25,240 1,000 0.3
08/12/2020
9.84
 140,220 9.62 10.10 9.55 19,470 22,530 -0.0
07/12/2020
9.62
 101,470 9.04 9.62 8.85 10,430 3,800 0.1
04/12/2020
9.04
 86,110 9.04 9.22 8.89 63,830 0 0.8
03/12/2020
9.04
 223,840 8.59 9.18 8.67 350 11,370 -0.1
02/12/2020
8.59
 112,880 8.04 8.59 7.79 44,470 0 0.5
01/12/2020
8.04
 29,900 7.86 8.04 7.79 3,140 0 0.0
30/11/2020
7.86
 52,910 7.86 8.08 7.71 360 2,000 -0.0
27/11/2020
7.86
 14,870 7.86 7.93 7.79 60 1,000 -0.0
26/11/2020
7.86
 5,810 8.04 8.04 7.79 1,010 4,000 -0.0
25/11/2020
8.04
 5,130 7.93 8.04 7.82 1,680 0 0.0
24/11/2020
7.93
 4,010 7.93 7.93 7.82 550 1,000 -0.0
23/11/2020
7.93
 42,220 8.08 8.08 7.86 14,000 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |