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)
10/02/2020
6.48
 3,890 6.74 6.74 6.45 1,930 0 0.0
07/02/2020
6.74
 1,020 6.62 6.74 6.69 20 0 0.0
06/02/2020
6.62
 1,490 6.43 6.75 6.40 10 0 0.0
05/02/2020
6.43
 13,450 6.69 6.69 6.43 0 0 0
04/02/2020
6.69
 4,020 6.55 6.75 6.55 10 0 0.0
03/02/2020
6.55
 58,410 6.89 6.89 6.41 20 0 0.0
31/01/2020
6.89
 37,880 7.19 7.19 6.82 10 0 0.0
30/01/2020
7.19
 16,830 7.02 7.29 6.79 60 13,900 -0.1
22/01/2020
7.02
 46,990 7.06 7.36 6.96 10 18,650 -0.2
21/01/2020
7.06
 3,190 7.06 7.06 6.96 0 0 0
20/01/2020
7.06
 190 7.12 7.12 6.82 0 40 -0.0
17/01/2020
7.12
 6,920 6.99 7.16 6.89 5,910 5,900 0.0
16/01/2020
6.99
 4,990 6.99 7.36 6.99 10 0 0.0
15/01/2020
6.99
 4,820 7.09 7.09 6.99 3,190 0 0.0
14/01/2020
7.09
 4,530 7.36 7.36 7.09 710 0 0.0
13/01/2020
7.36
 5,390 7.06 7.53 7.02 10 0 0.0
10/01/2020
7.06
 3,610 7.12 7.12 7.02 0 0 0
09/01/2020
7.12
 6,160 7.12 7.16 6.99 10 5,900 -0.1
08/01/2020
7.12
 240 7.19 7.19 7.02 10 0 0.0
07/01/2020
7.19
 14,330 7.23 7.36 7.09 11,700 2,000 0.1
06/01/2020
7.23
 40 7.09 7.23 7.09 0 20 -0.0
03/01/2020
7.09
 8,550 7.26 7.26 7.06 0 3,020 -0.0
02/01/2020
7.26
 2,020 7.26 7.26 7.09 10 0 0.0
31/12/2019
7.26
 580 7.29 7.29 7.12 10 20 -0.0
30/12/2019
7.29
 5,560 7.39 7.39 7.09 730 2,000 -0.0
27/12/2019
7.39
 540 7.56 7.56 7.39 0 0 0
26/12/2019
7.56
 1,940 7.63 7.63 7.50 0 0 0
25/12/2019
7.63
 10,960 7.29 7.63 7.09 960 2,400 -0.0
24/12/2019
7.29
 2,580 7.36 7.36 7.09 0 0 0
23/12/2019
7.36
 60 7.39 7.39 7.36 0 0 0
20/12/2019
7.39
 10,050 7.43 7.43 7.16 850 0 0.0
19/12/2019
7.43
 85,790 7.53 7.53 7.06 5,320 69,340 -0.7
18/12/2019
7.53
 1,400 7.56 7.56 7.36 0 0 0
17/12/2019
7.56
 2,020 7.56 7.56 7.43 110 0 0.0
16/12/2019
7.56
 300 7.43 7.63 7.43 0 10 -0.0
13/12/2019
7.43
 23,240 7.50 7.63 7.43 15,390 0 0.2
12/12/2019
7.50
 9,420 7.56 7.63 7.23 10 0 0.0
11/12/2019
7.56
 66,950 7.50 7.56 7.43 64,630 0 0.7
10/12/2019
7.50
 11,660 7.50 7.50 7.36 0 0 0
09/12/2019
7.50
 610 7.63 7.63 7.43 0 0 0
06/12/2019
7.63
 3,960 7.56 7.63 7.29 0 0 0
05/12/2019
7.56
 2,330 7.63 7.63 7.29 0 0 0
04/12/2019
7.63
 10,480 7.29 7.63 7.23 0 0 0
03/12/2019
7.29
 6,100 7.33 7.33 7.29 0 0 0
02/12/2019
7.33
 2,280 7.33 7.33 7.19 10 0 0.0
29/11/2019
7.33
 21,440 7.36 7.43 7.29 110 2,120 -0.0
28/11/2019
7.36
 7,510 7.56 7.56 7.36 0 0 0
27/11/2019
7.56
 2,500 7.63 7.63 7.43 0 0 0
26/11/2019
7.63
 9,730 7.63 7.63 7.29 0 0 0
25/11/2019
7.63
 830 7.43 7.73 7.43 20 0 0.0
22/11/2019
7.43
 7,820 7.39 7.43 7.19 0 0 0
21/11/2019
7.39
 146,350 7.93 7.93 7.39 0 144,910 -1.6
20/11/2019
7.93
 6,510 7.97 7.97 7.63 0 0 0
19/11/2019
7.97
 1,410 7.83 8.04 7.77 0 0 0
18/11/2019
7.83
 114,930 7.63 8.10 7.77 105,400 0 1.2
15/11/2019
7.63
 27,160 7.70 7.77 7.56 0 11,600 -0.1
14/11/2019
7.70
 900 7.66 7.70 7.66 0 0 0
13/11/2019
7.66
 30,210 7.66 8.07 7.66 0 1,830 -0.0
12/11/2019
7.66
 144,400 7.19 7.66 7.19 108,860 4,000 1.2
11/11/2019
7.19
 7,110 7.23 7.23 7.16 50 0 0.0
08/11/2019
7.23
 31,900 7.23 7.29 7.09 10 0 0.0
07/11/2019
7.23
 17,090 7.36 7.36 7.16 100 0 0.0
06/11/2019
7.36
 30,620 7.39 7.39 7.12 10 0 0.0
05/11/2019
7.39
 44,450 7.43 7.43 7.16 5,000 0 0.1
04/11/2019
7.43
 40,950 7.53 7.56 7.19 0 0 0
01/11/2019
7.53
 3,210 7.53 7.56 7.43 0 0 0
31/10/2019
7.53
 37,560 7.56 7.56 7.43 18,620 0 0.2
30/10/2019
7.56
 4,380 7.50 7.60 7.50 0 1,000 -0.0
29/10/2019
7.50
 64,310 7.53 7.63 7.43 59,000 1,500 0.6
28/10/2019
7.53
 10,020 7.53 7.60 7.43 2,400 0 0.0
25/10/2019
7.53
 2,060 7.43 7.53 7.46 0 0 0
24/10/2019
7.43
 7,420 7.56 7.56 7.43 1,000 0 0.0
23/10/2019
7.56
 49,900 7.63 7.63 7.43 19,000 0 0.2
22/10/2019
7.63
 14,380 7.63 7.66 7.56 14,160 0 0.2
21/10/2019
7.63
 38,810 7.70 7.70 7.50 21,000 3,250 0.2
18/10/2019
7.70
 3,140 7.70 7.70 7.53 0 200 -0.0
17/10/2019
7.70
 13,330 7.56 7.70 7.53 0 200 -0.0
16/10/2019
7.56
 23,420 7.53 7.60 7.43 4,960 300 0.1
15/10/2019
7.53
 13,980 7.77 7.77 7.23 10 0 0.0
14/10/2019
7.77
 127,710 7.77 7.77 7.63 120,990 0 1.4
11/10/2019
7.77
 3,080 7.70 7.77 7.63 50 0 0.0
10/10/2019
7.70
 7,890 7.77 7.77 7.63 0 0 0
09/10/2019
7.77
 510 7.80 7.80 7.56 0 0 0
08/10/2019
7.80
 60,270 7.63 7.80 7.63 25,020 0 0.3
07/10/2019
7.63
 29,710 7.56 7.70 7.46 1,000 0 0.0
04/10/2019
7.56
 7,510 7.56 7.56 7.46 0 3,000 -0.0
03/10/2019
7.56
 3,260 7.63 7.63 7.43 30 0 0.0
02/10/2019
7.63
 4,950 7.77 7.77 7.56 0 0 0
01/10/2019
7.77
 16,530 7.70 7.83 7.56 4,290 0 0.0
30/09/2019
7.70
 5,940 7.56 7.70 7.56 2,010 0 0.0
27/09/2019
7.56
 444,140 7.97 7.97 7.43 2,000 0 0.0
26/09/2019
7.97
 11,190 8.00 8.00 7.70 1,000 0 0.0
25/09/2019
8.00
 3,330 8.10 8.10 7.70 0 100 -0.0
24/09/2019
8.10
 3,000 7.97 8.10 7.90 0 0 0
23/09/2019
7.97
 11,310 8.00 8.00 7.97 0 0 0
20/09/2019
8.00
 2,170 8.00 8.00 7.73 0 720 -0.0
19/09/2019
8.00
 22,990 8.07 8.07 7.63 0 2,590 -0.0
18/09/2019
8.07
 21,920 7.90 8.07 8.00 0 3,200 -0.0
17/09/2019
7.90
 12,280 7.90 8.04 7.90 10 4,940 -0.1
16/09/2019
7.90
 6,980 8.10 8.10 7.87 10 6,370 -0.1

Chính sách bảo mật | Điều khoản sử dụng |