CTCP Everpia (eve)

11.20
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
(2024-08-20) 		-1.20 -9.68% 1,723,800 434,051 5.0
11.15
12.55
11.20
2 tháng
(2024-07-22) 		-2.90 -20.57% 2,996,200 562,551 6.7
11.15
14.10
11.20
3 tháng
(2024-06-21) 		-3.45 -23.55% 5,536,700 962,651 12.3
11.15
14.65
11.20
6 tháng
(2024-03-25) 		-2.98 -21.02% 11,869,200 774,670 9.8
11.15
14.65
11.20
12 tháng
(2023-09-25) 		-3.41 -23.36% 28,008,200 1,554,070 22.5
11.15
15.63
11.20
24 tháng
(2022-09-30) 		-1.99 -15.08% 103,070,000 -3,630,172 -60.7
10.51
18.62
11.20
36 tháng
(2021-10-05) 		-2.75 -19.70% 148,614,000 -4,490,400 -93.7
10.51
18.64
11.20
60 tháng
(2019-10-16) 		3.64 48.08% 173,978,110 -3,253,330 -81.9
5.15
18.64
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
7.35
 5,390 7.28 7.38 7.27 2,870 0 0.0
17/09/2020
7.28
 9,330 7.27 7.35 7.27 0 0 0
16/09/2020
7.27
 8,170 7.35 7.35 7.27 10 0 0.0
15/09/2020
7.35
 4,130 7.35 7.42 7.35 10 0 0.0
14/09/2020
7.35
 23,630 7.42 7.46 7.31 4,300 0 0.0
11/09/2020
7.42
 5,900 7.49 7.49 7.08 860 0 0.0
10/09/2020
7.49
 31,380 7.57 7.57 7.35 10,490 0 0.1
09/09/2020
7.57
 2,430 7.57 7.57 7.35 270 0 0.0
08/09/2020
7.57
 32,380 7.57 7.57 7.35 30 3,500 -0.0
07/09/2020
7.57
 1,320 7.57 7.64 7.38 100 0 0.0
04/09/2020
7.57
 7,510 7.57 7.71 7.35 6,230 1,500 0.0
03/09/2020
7.57
 33,380 7.38 7.60 7.35 18,890 7,940 0.1
01/09/2020
7.38
 8,940 7.57 7.57 7.35 10 0 0.0
31/08/2020
7.57
 65,990 7.57 7.64 7.35 49,240 0 0.5
28/08/2020
7.57
 68,410 7.49 7.64 7.42 8,860 11,000 -0.0
27/08/2020
7.49
 83,830 7.27 7.57 7.20 52,370 2,600 0.5
26/08/2020
7.27
 89,020 7.05 7.34 7.09 13,510 0 0.1
25/08/2020
7.05
 136,160 6.61 7.05 6.46 34,220 0 0.3
24/08/2020
6.61
 89,610 6.38 6.61 6.39 63,550 0 0.6
21/08/2020
6.38
 50,490 6.46 6.46 6.35 1,000 0 0.0
20/08/2020
6.46
 52,240 6.52 6.52 6.32 0 0 0
19/08/2020
6.52
 101,670 6.57 6.57 6.32 2,020 0 0.0
18/08/2020
6.57
 5,370 6.32 6.61 6.32 2,960 0 0.0
17/08/2020
6.32
 19,340 6.39 6.53 6.32 60 0 0.0
14/08/2020
6.39
 31,080 6.54 6.61 6.39 20 0 0.0
13/08/2020
6.54
 43,160 6.53 6.54 6.39 1,110 0 0.0
12/08/2020
6.53
 101,540 6.49 6.53 6.26 510 0 0.0
11/08/2020
6.49
 5,790 6.46 6.50 6.39 10 0 0
10/08/2020
6.46
 13,090 6.46 6.47 6.39 0 280 -0.0
07/08/2020
6.46
 4,930 6.46 6.46 6.40 2,430 0 0.0
06/08/2020
6.46
 26,740 6.61 6.61 6.39 20 0 0.0
05/08/2020
6.61
 298,570 6.39 6.61 6.24 134,570 0 1.2
04/08/2020
6.39
 208,020 6.42 6.46 6.26 170,540 2,530 1.4
03/08/2020
6.42
 11,500 6.14 6.43 6.32 5,080 6,000 -0.0
31/07/2020
6.14
 90,510 6.57 6.57 6.14 45,000 0 0.4
30/07/2020
6.57
 16,020 6.35 6.61 6.32 12,020 0 0.1
29/07/2020
6.35
 11,850 6.52 6.52 6.24 0 0 0
28/07/2020
6.52
 171,310 6.60 6.68 6.39 26,050 0 0.2
27/07/2020
6.60
 53,450 6.89 6.89 6.41 1,560 0 0.0
24/07/2020
6.89
 10,580 7.05 7.05 6.68 500 0 0.0
23/07/2020
7.05
 11,920 6.91 7.27 6.83 0 8,050 -0.1
22/07/2020
6.91
 37,530 7.27 7.27 6.91 90 13,000 -0.1
21/07/2020
7.27
 55,900 7.20 7.34 6.91 0 24,370 -0.2
20/07/2020
7.20
 2,850 7.34 7.34 7.02 10 0 0.0
17/07/2020
7.34
 3,470 7.32 7.34 6.83 280 0 0.0
16/07/2020
7.32
 12,480 7.23 7.34 7.19 0 0 0
15/07/2020
7.23
 38,410 7.34 7.34 7.05 2,000 0 0.0
14/07/2020
7.34
 11,490 7.34 7.34 6.94 0 0 0
13/07/2020
7.34
 19,520 7.02 7.34 6.82 0 0 0
10/07/2020
7.02
 1,410 7.05 7.05 6.94 0 0 0
09/07/2020
7.05
 298,280 6.94 7.16 6.94 1,000 0 0.0
08/07/2020
6.94
 290 7.18 7.27 6.91 10 0 0.0
07/07/2020
7.18
 3,460 7.20 7.22 7.18 400 0 0.0
06/07/2020
7.20
 10,220 7.03 7.34 6.91 20 8,490 -0.1
03/07/2020
7.03
 6,160 6.98 7.03 6.94 1,000 0 0.0
02/07/2020
6.98
 1,880 6.97 7.20 6.98 10 0 0.0
01/07/2020
6.97
 13,840 6.98 7.04 6.93 100 0 0.0
30/06/2020
6.98
 5,250 6.98 7.13 6.98 2,000 0 0.0
29/06/2020
6.98
 13,140 6.79 6.98 6.80 2,000 0 0.0
26/06/2020
6.79
 44,030 7.29 7.30 6.79 2,000 0 0.0
25/06/2020
7.29
 10,150 7.31 7.31 7.13 0 0 0
24/06/2020
7.31
 24,280 7.21 7.31 7.22 10,000 18,690 -0.1
23/06/2020
7.21
 78,080 7.21 7.53 7.13 0 2,310 -0.0
22/06/2020
7.21
 6,540 7.30 7.30 7.21 0 0 0
19/06/2020
7.30
 10,030 7.21 7.46 7.10 0 2,610 -0.0
18/06/2020
7.21
 1,630 7.31 7.31 7.20 0 0 0
17/06/2020
7.31
 3,820 7.35 7.35 7.06 0 0 0
16/06/2020
7.35
 10,630 7.34 7.57 7.02 0 4,000 -0.0
15/06/2020
7.34
 70,590 7.28 7.64 7.28 10 1,000 -0.0
12/06/2020
7.28
 128,120 7.71 7.71 7.18 47,050 42,060 0.0
11/06/2020
7.71
 44,510 7.86 8.04 7.71 28,000 0 0.3
10/06/2020
7.86
 11,930 8.01 8.04 7.46 0 0 0
09/06/2020
8.01
 39,120 7.86 8.15 8.01 8,020 0 0.1
08/06/2020
7.86
 285,140 7.86 8.08 7.71 96,900 44,680 0.6
05/06/2020
7.86
 69,510 7.53 7.86 7.42 6,040 5,250 0.0
04/06/2020
7.53
 21,530 7.57 7.57 7.31 7,000 0 0.1
03/06/2020
7.57
 10,410 7.49 7.57 7.42 10,110 0 0.1
02/06/2020
7.49
 137,830 7.57 7.75 7.13 20 15,080 -0.2
01/06/2020
7.57
 59,070 7.53 7.64 7.53 15,750 0 0.2
29/05/2020
7.53
 35,420 7.42 7.79 7.14 31,220 0 0.3
28/05/2020
7.42
 10,480 7.57 7.60 7.13 9,720 0 0.1
27/05/2020
7.57
 23,720 7.53 7.60 7.49 20,010 0 0.2
26/05/2020
7.53
 47,090 7.34 7.53 7.05 14,370 0 0.1
25/05/2020
7.34
 15,720 7.14 7.35 7.14 20 0 0.0
22/05/2020
7.14
 6,940 7.27 7.29 7.13 2,530 0 0.0
21/05/2020
7.27
 11,610 7.42 7.57 7.20 10 0 0.0
20/05/2020
7.42
 24,200 7.64 7.64 7.25 60 0 0.0
19/05/2020
7.64
 21,320 7.71 7.79 7.18 0 0 0
18/05/2020: Cổ tức tiền mặt tỉ lệ: 9%
18/05/2020
7.71
 26,400 7.53 7.90 7.38 10 0 0.0
15/05/2020
7.53
 132,990 7.39 7.63 7.36 11,310 3,790 0.1
14/05/2020
7.39
 74,560 7.09 7.46 7.09 6,870 0 0.1
13/05/2020
7.09
 136,480 6.82 7.12 6.82 119,100 0 1.2
12/05/2020
6.82
 73,720 6.75 6.89 6.63 3,000 37,270 -0.3
11/05/2020
6.75
 23,680 6.72 6.75 6.66 20 490 -0.0
08/05/2020
6.72
 32,380 6.69 6.75 6.55 20,500 1,220 0.2
07/05/2020
6.69
 33,100 6.75 6.75 6.56 0 0 0
06/05/2020
6.75
 61,100 6.42 6.82 6.28 20 0 0.0
05/05/2020
6.42
 36,700 6.20 6.61 5.82 0 0 0
04/05/2020
6.20
 55,920 6.67 6.67 6.20 100 14,870 -0.1
29/04/2020
6.67
 16,970 6.67 6.75 6.58 1,370 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |