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)
20/11/2020
8.08
 36,120 7.93 8.08 7.79 2,380 1,000 0.0
19/11/2020
7.93
 46,580 7.86 7.93 7.75 10 0 0.0
18/11/2020
7.86
 19,270 7.86 7.86 7.75 240 5,000 -0.1
17/11/2020
7.86
 2,180 7.86 7.86 7.60 40 0 0.0
16/11/2020
7.86
 3,020 7.93 7.93 7.64 10 0 0.0
13/11/2020
7.93
 4,020 7.79 8.01 7.79 730 0 0.0
12/11/2020
7.79
 3,290 8.01 8.01 7.71 0 0 0
11/11/2020
8.01
 10,150 8.12 8.12 7.71 560 0 0.0
10/11/2020
8.12
 89,950 8.12 8.23 7.68 13,150 0 0.1
09/11/2020
8.12
 77,450 7.86 8.15 7.86 3,120 0 0.0
06/11/2020
7.86
 3,560 7.64 7.90 7.60 3,520 0 0.0
05/11/2020
7.64
 4,300 7.32 7.79 7.32 60 0 0.0
04/11/2020
7.32
 16,130 7.86 7.86 7.32 1,010 0 0.0
03/11/2020
7.86
 7,010 7.93 7.93 7.79 530 0 0.0
02/11/2020
7.93
 1,500 8.01 8.01 7.57 1,020 0 0.0
30/10/2020
8.01
 23,250 7.86 8.04 7.57 16,440 0 0.2
29/10/2020
7.86
 10,160 7.93 7.93 7.57 5,000 0 0.1
28/10/2020
7.93
 8,280 7.93 8.08 7.71 5,870 0 0.1
27/10/2020
7.93
 1,800 8.08 8.08 7.93 0 1,000 -0.0
26/10/2020
8.08
 8,800 8.01 8.08 8.01 30 0 0.0
23/10/2020
8.01
 8,760 7.90 8.08 7.71 3,090 2,000 0.0
22/10/2020
7.90
 7,720 7.82 8.01 7.79 40 3,310 -0.0
21/10/2020
7.82
 12,570 7.82 7.82 7.64 10 0 0.0
20/10/2020
7.82
 51,830 7.86 7.86 7.35 10 4,980 -0.1
19/10/2020
7.86
 10,570 8.01 8.01 7.75 480 5,510 -0.1
16/10/2020
8.01
 19,140 8.01 8.23 7.93 17,350 0 0.2
15/10/2020
8.01
 9,700 8.04 8.30 7.82 50 0 0.0
14/10/2020
8.04
 13,640 8.01 8.34 7.68 980 0 0.0
13/10/2020
8.01
 13,830 7.86 8.08 7.82 360 0 0.0
12/10/2020
7.86
 46,920 7.93 8.45 7.71 5,170 0 0.1
09/10/2020
7.93
 50,690 8.01 8.52 7.86 2,790 0 0.0
08/10/2020
8.01
 53,420 8.19 8.23 7.93 15,000 0 0.2
07/10/2020
8.19
 68,770 8.19 8.30 8.01 47,760 0 0.5
06/10/2020
8.19
 29,990 8.37 8.56 8.19 10,010 0 0.1
05/10/2020
8.37
 15,390 8.37 8.74 8.30 800 0 0.0
02/10/2020
8.37
 201,250 8.01 8.52 8.04 105,160 22,860 0.9
01/10/2020
8.01
 88,080 7.49 8.01 7.49 43,520 0 0.5
30/09/2020
7.49
 33,690 7.53 7.71 7.49 12,490 0 0.1
29/09/2020
7.53
 23,410 7.53 7.71 7.11 12,530 0 0.1
28/09/2020
7.53
 30,670 7.46 7.57 7.38 70 0 0.0
25/09/2020
7.46
 1,520 7.35 7.49 7.35 810 0 0.0
24/09/2020
7.35
 3,280 7.49 7.49 7.35 0 0 0
23/09/2020
7.49
 70,350 7.27 7.49 7.35 320 0 0.0
22/09/2020
7.27
 16,980 7.49 7.49 7.27 270 0 0.0
21/09/2020
7.49
 32,300 7.35 7.49 7.35 140 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |