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)
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
28/04/2020
6.67
 11,530 6.48 6.68 6.48 0 0 0
27/04/2020
6.48
 8,670 6.48 6.75 6.42 20 0 0.0
24/04/2020
6.48
 45,300 6.48 6.48 6.18 1,970 0 0.0
23/04/2020
6.48
 5,730 6.42 6.48 6.23 0 300 -0.0
22/04/2020
6.42
 6,850 6.28 6.48 6.31 10 0 0.0
21/04/2020
6.28
 30,350 6.75 6.75 6.28 210 0 0.0
20/04/2020
6.75
 62,660 6.58 6.85 6.42 35,110 0 0.4
17/04/2020
6.58
 22,450 6.28 6.61 6.28 50 0 0.0
16/04/2020
6.28
 6,290 6.27 6.38 6.22 10 0 0.0
15/04/2020
6.27
 14,600 6.21 6.28 6.08 290 0 0.0
14/04/2020
6.21
 14,300 6.08 6.27 6.08 20 0 0.0
13/04/2020
6.08
 29,690 6.23 6.28 6.07 50 0 0.0
10/04/2020
6.23
 1,070 6.23 6.33 5.89 70 0 0.0
09/04/2020
6.23
 27,590 6.04 6.28 6.08 10 0 0.0
08/04/2020
6.04
 30,400 6.01 6.08 5.88 20,000 0 0.2
07/04/2020
6.01
 7,540 6.03 6.21 5.88 20 0 0.0
06/04/2020
6.03
 79,940 5.64 6.03 5.57 9,230 0 0.1
03/04/2020
5.64
 54,010 5.37 5.67 5.08 29,230 0 0.2
01/04/2020
5.37
 21,400 5.23 5.37 4.93 140 9,610 -0.1
31/03/2020
5.23
 74,620 5.27 5.40 4.91 290 6,550 -0.0
30/03/2020
5.27
 32,670 5.15 5.33 4.79 30 0 0.0
27/03/2020
5.15
 56,300 5.47 5.64 5.11 1,030 20,000 -0.2
26/03/2020
5.47
 46,100 5.60 5.60 5.31 10 41,120 -0.3
25/03/2020
5.60
 31,370 5.40 5.64 5.40 10 6,000 -0.0
24/03/2020
5.40
 199,190 5.70 6.04 5.30 3,020 124,000 -1.0
23/03/2020
5.70
 33,680 6.06 6.06 5.65 10 0 0
20/03/2020
6.06
 3,830 6.06 6.41 5.76 20 500 -0.0
19/03/2020
6.06
 18,890 6.52 6.52 6.06 60 5,740 -0.1
18/03/2020
6.52
 4,160 6.15 6.54 5.81 20 740 -0.0
17/03/2020
6.15
 36,540 6.34 6.57 5.96 20 20 0
16/03/2020
6.34
 21,670 6.40 6.40 5.99 140 0 0.0
13/03/2020
6.40
 39,100 6.62 6.62 6.16 10 380 -0.0
12/03/2020
6.62
 25,290 6.75 6.75 6.28 10 150 -0.0
11/03/2020
6.75
 6,100 6.75 6.75 6.42 10 0 0.0
10/03/2020
6.75
 22,780 6.75 6.75 6.42 200 40 0.0
09/03/2020
6.75
 64,700 7.02 7.23 6.55 28,010 0 0.3
06/03/2020
7.02
 230 6.89 7.16 6.89 120 0 0.0
05/03/2020
6.89
 13,090 7.02 7.29 6.85 11,980 0 0.1
04/03/2020
7.02
 63,840 6.89 7.09 6.82 62,160 0 0.6
03/03/2020
6.89
 27,330 6.69 6.96 6.72 25,210 0 0.3
02/03/2020
6.69
 52,610 6.89 6.96 6.62 36,260 0 0.4
28/02/2020
6.89
 22,280 6.79 7.26 6.75 9,280 0 0.1
27/02/2020
6.79
 23,470 6.96 7.02 6.79 19,310 18,180 0.0
26/02/2020
6.96
 30,960 6.92 7.09 6.75 28,020 500 0.3
25/02/2020
6.92
 5,800 7.33 7.33 6.89 0 0 0
24/02/2020
7.33
 15,770 7.23 7.33 6.89 910 0 0.0
21/02/2020
7.23
 6,610 7.33 7.39 7.09 80 3,600 -0.0
20/02/2020
7.33
 20,290 7.23 7.36 7.23 200 220 -0.0
19/02/2020
7.23
 28,010 6.92 7.39 7.09 10 1,800 -0.0
18/02/2020
6.92
 2,900 6.99 7.02 6.92 10 0 0.0
17/02/2020
6.99
 13,760 6.96 7.29 6.99 0 300 -0.0
14/02/2020
6.96
 13,230 7.09 7.09 6.92 0 0 0
13/02/2020
7.09
 6,730 7.09 7.09 6.75 330 0 0.0
12/02/2020
7.09
 9,000 6.89 7.29 6.89 8,040 500 0.1
11/02/2020
6.89
 42,590 6.48 6.89 6.49 21,040 14,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |