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
(2024-08-21) 		-1.20 -9.68% 1,552,000 478,851 5.5
11.15
12.55
11.20
2 tháng
(2024-07-22) 		-2.90 -20.57% 3,038,700 550,051 6.5
11.15
14.10
11.20
3 tháng
(2024-06-24) 		-3.05 -21.40% 5,314,600 932,751 11.9
11.15
14.50
11.20
6 tháng
(2024-03-25) 		-2.98 -21.02% 11,911,700 762,170 9.7
11.15
14.65
11.20
12 tháng
(2023-09-26) 		-3.51 -23.87% 27,695,800 1,531,570 22.2
11.15
15.63
11.20
24 tháng
(2022-10-03) 		-1.67 -12.98% 103,022,100 -3,683,972 -61.4
10.51
18.62
11.20
36 tháng
(2021-10-06) 		-2.83 -20.15% 148,579,600 -4,492,400 -93.7
10.51
18.64
11.20
60 tháng
(2019-10-17) 		3.50 45.49% 173,997,190 -3,270,490 -82.1
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)
19/09/2018
10.66
 145,920 10.41 10.85 10.50 20 19,270 -0.3
18/09/2018
10.41
 191,730 10.03 10.50 9.97 3,020 56,500 -0.9
17/09/2018
10.03
 27,990 10.16 10.19 10.03 0 3,500 -0.1
14/09/2018
10.16
 58,900 10.28 10.28 10.16 0 16,000 -0.3
13/09/2018
10.28
 51,320 10.28 10.50 10.22 2,150 9,000 -0.1
12/09/2018
10.28
 133,510 10.13 10.44 10.06 0 0 0
11/09/2018
10.13
 67,500 10.00 10.13 9.94 10,000 10,350 -0.0
10/09/2018
10.00
 50,660 9.87 10.03 9.87 6,600 0 0.1
07/09/2018
9.87
 36,510 9.94 10.06 9.84 0 0 0
06/09/2018
9.94
 26,620 9.84 10.00 9.84 0 0 0
05/09/2018
9.84
 65,310 9.78 10.13 9.81 450 500 -0.0
04/09/2018
9.78
 67,030 9.78 9.94 9.78 10,000 500 0.1
31/08/2018
9.78
 19,690 9.78 9.87 9.78 10 0 0.0
30/08/2018
9.78
 23,850 9.81 9.94 9.75 0 6,000 -0.1
29/08/2018
9.81
 30,540 9.94 9.97 9.81 0 4,000 -0.1
28/08/2018
9.94
 58,510 9.94 9.94 9.81 10,000 0 0.2
27/08/2018
9.94
 46,430 9.94 9.97 9.81 0 0 0
24/08/2018
9.94
 15,960 9.94 9.94 9.81 0 0 0
23/08/2018
9.94
 23,380 9.94 10.00 9.87 0 3,000 -0.0
22/08/2018
9.94
 95,190 9.87 10.00 9.81 10,000 0 0.2
21/08/2018
9.87
 30,050 9.87 9.94 9.81 0 0 0
20/08/2018
9.87
 39,120 9.78 9.94 9.81 510 0 0.0
17/08/2018
9.78
 9,280 9.78 9.84 9.75 0 0 0
16/08/2018
9.78
 104,190 9.78 9.81 9.62 0 0 0
15/08/2018
9.78
 61,930 9.81 10.00 9.78 0 8,000 -0.1
14/08/2018
9.81
 79,820 9.94 9.94 9.81 10,000 10 0.2
13/08/2018
9.94
 54,790 9.81 10.00 9.78 5,000 500 0.1
10/08/2018
9.81
 60,590 9.81 10.00 9.75 10 0 0.0
09/08/2018
9.81
 54,960 9.87 10.00 9.81 0 0 0
08/08/2018
9.87
 27,990 9.94 9.97 9.81 10,000 4,000 0.1
07/08/2018
9.94
 45,200 9.87 10.03 9.81 10,100 0 0.2
06/08/2018
9.87
 47,270 9.87 10.00 9.78 1,260 1,000 0.0
03/08/2018
9.87
 98,220 9.87 10.13 9.81 50 0 0.0
02/08/2018
9.87
 59,090 10.13 10.13 9.87 0 0 0
01/08/2018
10.13
 38,650 10.03 10.16 9.97 10 0 0.0
31/07/2018
10.03
 205,160 10.44 10.44 9.94 5,200 600 0.1
30/07/2018
10.44
 48,180 10.31 10.44 10.19 500 0 0.0
27/07/2018
10.31
 26,960 10.38 10.69 10.25 0 0 0
26/07/2018
10.38
 39,990 10.57 10.57 10.25 0 0 0
25/07/2018
10.57
 69,130 10.76 11.01 10.54 23,400 2,500 0.3
24/07/2018
10.76
 224,300 10.31 11.01 10.06 98,800 0 1.6
23/07/2018
10.31
 50,300 10.38 10.44 10.13 10 0 0.0
20/07/2018
10.38
 49,100 10.38 10.57 10.31 0 0 0
19/07/2018
10.38
 76,980 10.09 10.44 10.09 1,240 4,050 -0.0
18/07/2018
10.09
 132,300 9.87 10.13 9.68 30 4,000 -0.1
17/07/2018
9.87
 47,060 10.00 10.00 9.49 0 4,500 -0.1
16/07/2018
10.00
 18,850 10.13 10.19 9.87 1,570 4,000 -0.0
13/07/2018
10.13
 32,420 10.03 10.25 9.87 710 8,300 -0.1
12/07/2018
10.03
 17,860 9.90 10.03 9.75 0 0 0
11/07/2018
9.90
 42,430 10.00 10.00 9.68 0 0 0
10/07/2018
10.00
 47,260 10.13 10.13 9.90 10 1,000 -0.0
09/07/2018
10.13
 34,390 10.13 10.19 9.87 520 13,000 -0.2
06/07/2018
10.13
 93,870 10.06 10.19 9.81 6,510 0 0.1
05/07/2018
10.06
 50,610 10.19 10.31 9.90 23,930 10,000 0.2
04/07/2018
10.19
 31,910 10.06 10.28 9.75 2,280 4,500 -0.0
03/07/2018
10.06
 175,090 10.35 10.38 10.03 370 1,500 -0.0
02/07/2018
10.35
 41,720 10.44 10.44 10.13 10 0 0.0
29/06/2018
10.44
 26,910 10.50 10.50 10.38 0 10,000 -0.2
28/06/2018
10.50
 46,430 10.44 10.54 10.35 1,110 9,000 -0.1
27/06/2018
10.44
 46,890 10.63 10.63 10.38 590 2,000 -0.0
26/06/2018
10.63
 72,420 10.47 10.63 10.35 0 4,520 -0.1
25/06/2018
10.47
 43,610 10.35 10.57 10.35 0 3,000 -0.0
22/06/2018
10.35
 98,050 10.50 10.69 10.25 16,010 0 0.3
21/06/2018
10.50
 16,890 10.63 10.82 10.38 30 0 0.0
20/06/2018
10.63
 34,060 10.69 11.01 10.38 20 0 0.0
19/06/2018
10.69
 128,820 10.82 10.82 10.16 0 11,000 -0.2
18/06/2018
10.82
 120,230 11.33 11.33 10.82 4,000 3,000 0.0
15/06/2018
11.33
 64,110 11.45 11.45 10.95 0 0 0
14/06/2018
11.45
 80,690 11.49 11.52 11.33 40,000 3,000 0.7
13/06/2018
11.49
 56,520 11.55 11.55 11.30 12,270 0 0.2
12/06/2018
11.55
 196,590 11.26 11.58 11.26 126,800 0 2.3
11/06/2018
11.26
 246,500 11.61 11.80 11.20 90,000 25,300 1.2
08/06/2018
11.61
 503,910 11.26 11.87 11.07 161,000 7,300 2.8
07/06/2018
11.26
 159,690 10.85 11.26 10.95 1,000 5,000 -0.1
06/06/2018
10.85
 189,350 10.16 10.85 10.28 0 0 0
05/06/2018
10.16
 88,460 10.31 10.31 10.16 130 200 -0.0
04/06/2018
10.31
 113,150 10.19 10.50 10.13 0 7,960 -0.1
01/06/2018
10.19
 132,130 10.38 10.50 10.19 15,000 35,970 -0.3
31/05/2018
10.38
 38,500 10.25 10.41 10.19 0 10,000 -0.2
30/05/2018
10.25
 72,520 10.13 10.38 9.81 2,030 15,000 -0.2
29/05/2018
10.13
 181,400 10.13 10.41 9.71 20 0 0.0
28/05/2018
10.13
 228,170 10.88 10.88 10.13 20 6,000 -0.1
25/05/2018
10.88
 58,190 10.88 11.01 10.69 2,120 6,000 -0.1
24/05/2018
10.88
 84,380 10.88 11.14 10.82 39,000 4,000 0.6
23/05/2018
10.88
 31,860 10.82 11.07 10.69 8,720 0 0.1
22/05/2018
10.82
 114,100 11.11 11.11 10.63 39,380 5,000 0.6
21/05/2018
11.11
 32,660 11.07 11.17 11.01 0 0 0
18/05/2018
11.07
 124,690 10.85 11.30 10.88 14,770 0 0.3
17/05/2018
10.85
 114,060 11.07 11.23 10.85 300 0 0.0
16/05/2018
11.07
 103,700 11.26 11.33 10.82 0 9,360 -0.2
15/05/2018
11.26
 67,330 11.33 11.55 11.14 120 19,000 -0.3
14/05/2018
11.33
 94,850 10.95 11.39 10.95 12,420 4,000 0.1
11/05/2018
10.95
 116,460 11.01 11.14 10.82 200 29,680 -0.5
10/05/2018
11.01
 65,940 11.01 11.20 10.95 10 4,000 -0.1
09/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2018
11.01
 83,210 11.14 11.49 11.01 110 0 0.0
08/05/2018
11.14
 178,980 11.38 11.38 11.08 0 0 0
07/05/2018
11.38
 79,270 11.44 11.62 11.26 0 7,000 -0.1
04/05/2018
11.44
 203,530 11.35 11.65 11.32 0 4,000 -0.1
03/05/2018
11.35
 303,050 10.63 11.35 10.66 0 4,000 -0.1
02/05/2018
10.63
 209,380 10.60 11.02 10.60 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |