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)
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
27/04/2018
10.60
 196,730 10.54 11.02 10.39 75,280 11,000 1.1
26/04/2018
10.54
 197,550 11.05 11.29 10.54 50,000 7,000 0.8
24/04/2018
11.05
 155,970 11.02 11.32 10.84 1,000 8,010 -0.1
23/04/2018
11.02
 349,520 10.75 11.38 10.99 41,000 5,000 0.7
20/04/2018
10.75
 156,710 10.45 10.90 10.51 0 3,000 -0.1
19/04/2018
10.45
 101,480 10.45 10.60 10.27 0 3,000 -0.1
18/04/2018
10.45
 56,720 10.69 10.69 10.45 140 0 0.0
17/04/2018
10.69
 79,940 10.69 10.84 10.60 23,840 30,600 -0.1
16/04/2018
10.69
 100,370 10.42 10.69 10.21 48,120 0 0.9
13/04/2018
10.42
 55,480 10.30 10.48 10.30 35,780 0 0.6
12/04/2018
10.30
 73,330 10.30 10.48 10.30 46,660 0 0.8
11/04/2018
10.30
 102,000 10.63 10.72 10.06 0 15,000 -0.3
10/04/2018
10.63
 83,170 10.66 10.78 10.39 2,000 0 0.0
09/04/2018
10.66
 67,290 10.84 10.84 10.48 3,000 0 0.1
06/04/2018
10.84
 98,010 10.96 11.08 10.72 0 0 0
05/04/2018
10.96
 326,530 10.48 11.02 10.42 18,000 24,000 -0.1
04/04/2018
10.48
 159,780 10.30 10.57 10.30 14,800 9,100 0.1
03/04/2018
10.30
 61,460 10.30 10.33 10.12 20,900 0 0.4
02/04/2018
10.30
 41,890 10.24 10.36 10.24 1,000 4,000 -0.1
30/03/2018
10.24
 35,330 10.18 10.24 10.06 1,000 0 0.0
29/03/2018
10.18
 58,930 10.33 10.54 10.18 20 2,000 -0.0
28/03/2018
10.33
 167,880 10.09 10.54 10.12 1,000 5,000 -0.1
27/03/2018
10.09
 95,250 10.06 10.33 10.09 4,990 0 0.1
26/03/2018
10.06
 67,920 10.30 10.54 10.00 6,050 8,200 -0.0
23/03/2018
10.30
 75,270 10.36 10.36 10.06 20 0 0.0
22/03/2018
10.36
 173,130 10.18 10.54 9.94 8,000 13,900 -0.1
21/03/2018
10.18
 369,130 10.33 10.54 10.03 14,000 131,970 -2.0
20/03/2018
10.33
 106,970 10.57 10.66 10.30 5,000 2,000 0.1
19/03/2018
10.57
 842,420 10.72 10.78 10.48 13,400 780,010 -13.7
16/03/2018
10.72
 69,800 10.72 10.78 10.48 2,000 0 0.0
15/03/2018
10.72
 13,950 10.72 10.84 10.54 10 0 0.0
14/03/2018
10.72
 52,300 10.72 10.90 10.72 0 0 0
13/03/2018
10.72
 40,290 10.66 10.72 10.60 0 7,500 -0.1
12/03/2018
10.66
 97,090 10.48 10.72 10.42 410 0 0.0
09/03/2018
10.48
 66,560 10.69 10.90 10.48 10 0 0.0
08/03/2018
10.69
 127,620 10.78 10.78 10.18 200 0 0.0
07/03/2018
10.78
 120,160 10.96 11.02 10.72 9,530 0 0.2
06/03/2018
10.96
 86,090 10.81 11.05 10.78 11,220 0 0.2
05/03/2018
10.81
 428,110 10.30 11.02 10.30 0 500 -0.0
02/03/2018
10.30
 95,470 10.00 10.42 10.06 14,380 1,000 0.2
01/03/2018
10.00
 81,720 10.21 10.21 10.00 10 0 0.0
28/02/2018
10.21
 185,880 10.24 10.48 10.18 24,000 0 0.4
27/02/2018
10.24
 94,190 10.39 10.54 10.24 310 30 0.0
26/02/2018
10.39
 81,940 10.48 10.48 10.33 10,000 0 0.2
23/02/2018
10.48
 65,320 10.36 10.48 10.18 10,190 0 0.2
22/02/2018
10.36
 89,110 10.51 10.66 10.30 10,000 0 0.2
21/02/2018
10.51
 280,050 10.30 10.66 10.30 20 0 0.0
13/02/2018
10.30
 31,390 10.18 10.54 10.18 1,780 0 0.0
12/02/2018
10.18
 86,830 10.06 10.54 10.06 24,000 0 0.4
09/02/2018
10.06
 86,930 10.27 10.27 9.76 26,630 2,260 0.4
08/02/2018
10.27
 197,960 9.70 10.36 9.70 118,410 1,000 2.0
07/02/2018
9.70
 236,530 9.28 9.85 9.58 19,920 0 0.3
06/02/2018
9.28
 357,910 9.64 9.64 8.98 4,000 0 0.1
05/02/2018
9.64
 273,110 9.91 9.94 9.58 37,230 0 0.6
02/02/2018
9.91
 178,750 10.03 10.09 9.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |