CTCP Everpia (eve)

10.50
0.05
(0.48%)
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)
13/09/2019
8.10
 15,610 7.97 8.31 7.87 2,140 0 0.0
12/09/2019
7.97
 4,380 8.00 8.04 7.97 0 360 -0.0
11/09/2019
8.00
 21,420 7.83 8.04 7.77 3,930 0 0.0
10/09/2019
7.83
 42,520 8.04 8.17 7.80 10 0 0.0
09/09/2019
8.04
 13,540 8.31 8.31 7.90 10 0 0.0
06/09/2019
8.31
 73,170 8.51 8.51 8.10 30 0 0.0
05/09/2019
8.51
 11,710 8.51 8.64 8.10 1,520 0 0.0
04/09/2019
8.51
 39,870 8.75 8.75 8.24 0 0 0
03/09/2019
8.75
 28,870 8.75 8.88 8.64 100 0 0.0
30/08/2019
8.75
 44,500 8.44 8.78 8.44 15,900 2,000 0.2
29/08/2019
8.44
 213,650 7.90 8.44 7.77 63,340 6,000 0.7
28/08/2019
7.90
 44,920 7.90 7.97 7.73 40,500 0 0.5
27/08/2019
7.90
 33,470 7.97 8.04 7.77 10 1,000 -0.0
26/08/2019
7.97
 4,650 7.97 7.97 7.66 20 1,000 -0.0
23/08/2019
7.97
 11,190 7.97 8.04 7.77 5,000 0 0.1
22/08/2019
7.97
 12,270 7.66 8.10 7.60 8,230 900 0.1
21/08/2019
7.66
 64,480 7.77 7.87 7.63 27,510 29,950 -0.0
20/08/2019
7.77
 91,660 7.70 7.93 7.56 55,020 38,000 0.2
19/08/2019
7.70
 67,700 7.87 7.97 7.70 40,000 62,500 -0.3
16/08/2019
7.87
 57,360 8.17 8.37 7.83 33,180 29,810 0.0
15/08/2019
8.17
 99,110 7.70 8.17 7.50 38,240 0 0.4
14/08/2019
7.70
 91,370 7.60 7.73 7.46 47,260 47,000 0.0
13/08/2019
7.60
 26,060 7.90 7.90 7.56 470 20,000 -0.2
12/08/2019
7.90
 43,090 7.70 7.90 7.50 13,850 20,000 -0.1
09/08/2019
7.70
 83,840 8.04 8.10 7.70 1,100 20,000 -0.2
08/08/2019
8.04
 52,430 8.00 8.10 7.77 10 20,000 -0.2
07/08/2019
8.00
 64,190 8.20 8.44 8.00 57,940 32,060 0.3
06/08/2019
8.20
 34,150 8.20 8.20 8.10 28,590 0 0.3
05/08/2019
8.20
 26,080 8.44 8.44 8.00 130 0 0.0
02/08/2019
8.44
 25,930 8.47 8.47 7.93 70 0 0.0
01/08/2019
8.47
 24,420 8.10 8.47 7.97 0 0 0
31/07/2019
8.10
 79,370 8.20 8.20 7.77 10 2,230 -0.0
30/07/2019
8.20
 84,450 8.78 8.78 8.17 0 0 0
29/07/2019
8.78
 36,520 8.71 8.91 8.58 0 1,680 -0.0
26/07/2019
8.71
 20,830 8.75 8.75 8.54 180 0 0.0
25/07/2019
8.75
 51,740 8.75 8.78 8.64 0 0 0
24/07/2019
8.75
 9,530 8.78 8.81 8.58 0 0 0
23/07/2019
8.78
 16,440 8.91 8.91 8.78 0 400 -0.0
22/07/2019
8.91
 47,320 8.91 8.91 8.78 0 1,200 -0.0
19/07/2019
8.91
 19,530 8.91 8.98 8.78 8,030 9,080 -0.0
18/07/2019
8.91
 112,340 8.91 9.32 8.71 8,500 52,190 -0.6
17/07/2019
8.91
 4,910 9.05 9.05 8.91 0 0 0
16/07/2019
9.05
 9,950 9.12 9.12 8.95 0 100 -0.0
15/07/2019
9.12
 41,160 9.05 9.12 8.91 0 0 0
12/07/2019
9.05
 95,260 9.18 9.18 9.05 0 0 0
11/07/2019
9.18
 42,500 9.12 9.25 9.08 7,310 0 0.1
10/07/2019
9.12
 22,380 9.25 9.25 9.12 0 0 0
09/07/2019
9.25
 18,600 9.22 9.25 9.12 0 0 0
08/07/2019
9.22
 16,460 9.29 9.32 9.22 100 0 0.0
05/07/2019
9.29
 10,920 9.32 9.32 9.15 0 0 0
04/07/2019
9.32
 59,020 9.22 9.32 9.12 250 0 0.0
03/07/2019
9.22
 91,950 9.15 9.25 9.18 0 0 0
02/07/2019
9.15
 47,020 9.35 9.35 8.98 9,300 1,000 0.1
01/07/2019
9.35
 7,620 9.32 9.39 9.32 0 0 0
28/06/2019
9.32
 6,020 9.39 9.39 9.12 20 0 0.0
27/06/2019
9.39
 31,860 9.32 9.45 8.98 23,060 0 0.3
26/06/2019
9.32
 42,180 9.32 9.59 9.32 10 930 -0.0
25/06/2019
9.32
 25,410 9.32 9.45 9.32 13,830 0 0.2
24/06/2019
9.32
 4,700 9.45 9.45 9.32 0 0 0
21/06/2019
9.45
 17,030 9.35 9.45 9.42 12,770 5,000 0.1
20/06/2019
9.35
 25,380 9.59 9.59 9.35 10,100 5,000 0.1
19/06/2019
9.59
 15,640 9.45 9.72 9.45 4,340 0 0.1
18/06/2019
9.45
 70,190 9.62 9.62 9.39 0 0 0
17/06/2019
9.62
 48,210 9.72 9.72 9.32 520 0 0.0
14/06/2019
9.72
 31,470 9.72 9.79 9.59 22,010 500 0.3
13/06/2019
9.72
 3,660 9.76 9.76 9.59 20 10 0.0
12/06/2019
9.76
 7,770 9.86 9.86 9.56 30 0 0.0
11/06/2019
9.86
 7,370 9.89 9.89 9.62 3,460 0 0.0
10/06/2019
9.89
 17,410 9.86 9.93 9.79 0 0 0
07/06/2019
9.86
 5,100 9.93 9.96 9.62 0 2,000 -0.0
06/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
06/06/2019
9.93
 28,520 10.06 10.06 9.52 1,610 0 0.0
05/06/2019
10.06
 85,740 9.59 10.06 9.62 0 1,560 -0.0
04/06/2019
9.59
 26,250 9.75 9.75 9.59 0 3,750 -0.1
03/06/2019
9.75
 14,450 9.71 10.13 9.65 20 0 0.0
31/05/2019
9.71
 64,060 9.71 9.81 9.71 0 0 0
30/05/2019
9.71
 14,730 9.81 9.81 9.65 0 0 0
29/05/2019
9.81
 13,090 9.84 9.84 9.62 0 1,000 -0.0
28/05/2019
9.84
 27,020 9.75 9.84 9.56 10 0 0.0
27/05/2019
9.75
 83,000 9.87 9.87 9.56 0 0 0
24/05/2019
9.87
 6,690 9.87 9.94 9.75 0 1,000 -0.0
23/05/2019
9.87
 530 9.87 9.90 9.84 0 40 -0.0
22/05/2019
9.87
 54,970 9.87 10.06 9.81 0 39,530 -0.6
21/05/2019
9.87
 10,150 9.90 9.94 9.78 10 3,020 -0.0
20/05/2019
9.90
 15,230 10.00 10.00 9.81 0 0 0
17/05/2019
10.00
 1,910 10.00 10.06 9.81 0 0 0
16/05/2019
10.00
 20,810 10.00 10.06 9.81 1,000 0 0.0
15/05/2019
10.00
 71,660 9.81 10.06 9.81 70 1,000 -0.0
14/05/2019
9.81
 6,990 9.87 9.87 9.68 10 0 0.0
13/05/2019
9.87
 54,680 10.13 10.13 9.81 0 4,330 -0.1
10/05/2019
10.13
 24,050 9.81 10.13 9.75 3,650 0 0.1
09/05/2019
9.81
 8,590 9.78 9.81 9.62 0 0 0
08/05/2019
9.78
 12,320 9.81 9.81 9.68 0 0 0
07/05/2019
9.81
 63,040 9.56 10.00 9.56 60,700 0 0.9
06/05/2019
9.56
 67,290 9.62 9.68 9.49 1,000 0 0.0
03/05/2019
9.62
 42,970 9.68 9.94 9.62 1,810 16,540 -0.2
02/05/2019
9.68
 130,400 10.13 10.13 9.62 1,010 300 0.0
26/04/2019
10.13
 74,620 10.19 10.50 10.06 64,110 0 1.1
25/04/2019
10.19
 15,570 10.06 10.19 10.00 110 500 -0.0
24/04/2019
10.06
 56,150 10.25 10.25 10.00 1,130 0 0.0
23/04/2019
10.25
 13,500 10.31 10.31 10.13 10 950 -0.0

Chính sách bảo mật | Điều khoản sử dụng |