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)
01/02/2018
10.03
 201,610 10.03 10.15 9.88 1,000 0 0.0
31/01/2018
10.03
 451,540 10.36 10.42 9.88 110 50,000 -0.8
30/01/2018
10.36
 306,220 10.66 10.66 10.12 10 0 0.0
29/01/2018
10.66
 181,710 10.90 10.99 10.60 0 1,500 -0.0
26/01/2018
10.90
 361,040 10.93 10.99 10.72 600 0 0.0
25/01/2018
10.93
 508,320 10.90 11.14 10.87 0 0 0
22/01/2018
10.90
 194,050 11.32 11.38 10.84 12,410 0 0.2
19/01/2018
11.32
 185,490 11.29 11.50 11.29 36,490 3,000 0.6
18/01/2018
11.29
 257,050 11.02 11.32 10.93 62,170 0 1.1
17/01/2018
11.02
 456,650 11.38 11.56 11.02 10 5,700 -0.1
16/01/2018
11.38
 340,880 11.65 11.71 11.32 0 47,700 -0.9
15/01/2018
11.65
 153,370 11.71 11.74 11.59 0 23,000 -0.4
12/01/2018
11.71
 247,790 11.92 11.98 11.71 0 0 0
11/01/2018
11.92
 367,000 11.68 11.92 11.68 50 6,000 -0.1
10/01/2018
11.68
 361,080 11.80 11.92 11.68 30 6,000 -0.1
09/01/2018
11.80
 354,760 11.62 11.92 11.65 0 3,000 -0.1
08/01/2018
11.62
 458,410 11.47 11.62 11.35 0 3,000 -0.1
05/01/2018
11.47
 223,520 11.50 11.68 11.32 0 22,510 -0.4
04/01/2018
11.50
 236,120 11.53 11.68 11.41 0 0 0
03/01/2018
11.53
 405,620 11.68 11.86 11.32 30 5,980 -0.1
02/01/2018
11.68
 244,860 12.04 12.04 11.68 0 0 0
29/12/2017
12.04
 474,900 12.40 12.57 12.04 0 190,180 -3.9
28/12/2017
12.40
 376,330 12.40 12.60 12.34 0 20,010 -0.4
27/12/2017
12.40
 403,420 12.40 12.66 12.28 0 310 -0.0
26/12/2017
12.40
 426,740 12.45 12.45 12.04 0 226,100 -4.7
25/12/2017
12.45
 573,880 12.28 12.75 12.13 10,000 1,010 0.2
22/12/2017
12.28
 279,690 11.92 12.37 11.83 10 3,000 -0.1
21/12/2017
11.92
 317,880 11.98 12.22 11.83 0 0 0
20/12/2017
11.98
 354,820 11.74 12.10 11.68 0 0 0
19/12/2017
11.74
 496,240 12.45 12.45 11.74 0 0 0
18/12/2017
12.45
 541,980 12.22 12.51 12.19 10,000 500 0.2
15/12/2017
12.22
 385,760 12.19 12.51 12.01 10 40 -0.0
14/12/2017
12.19
 1,177,750 11.50 12.19 11.56 30,010 3,030 0.5
13/12/2017
11.50
 359,820 11.26 11.80 11.26 17,570 2,500 0.3
12/12/2017
11.26
 323,500 11.38 11.53 10.90 10 0 0.0
11/12/2017
11.38
 396,720 11.23 11.53 11.08 0 0 0
08/12/2017
11.23
 307,990 11.53 11.56 11.20 0 0 0
07/12/2017
11.53
 591,120 11.20 11.59 11.05 0 3,730 -0.1
06/12/2017
11.20
 847,440 10.72 11.32 10.60 199,000 6,270 3.4
05/12/2017
10.72
 220,920 10.66 10.81 10.60 58,000 0 1.0
04/12/2017
10.66
 306,910 10.72 10.99 10.63 41,030 0 0.7
01/12/2017
10.72
 80,230 10.78 10.81 10.60 2,100 0 0.0
30/11/2017
10.78
 344,900 11.02 11.08 10.78 5,750 0 0.1
29/11/2017
11.02
 107,610 11.08 11.26 11.02 0 4,020 -0.1
28/11/2017
11.08
 120,160 11.08 11.29 11.02 10 0 0.0
27/11/2017
11.08
 196,960 10.90 11.20 10.90 10 40,820 -0.8
24/11/2017
10.90
 122,110 10.72 11.05 10.72 110 2,500 -0.0
23/11/2017
10.72
 160,060 10.93 11.08 10.72 11,910 19,180 -0.1
22/11/2017
10.93
 181,190 10.90 11.26 10.84 15,720 115,040 -1.8
21/11/2017
10.90
 161,310 11.14 11.35 10.90 0 0 0
20/11/2017
11.14
 60,630 11.14 11.32 11.08 210 0 0.0
17/11/2017
11.14
 162,590 11.32 11.56 11.14 10 0 0.0
16/11/2017
11.32
 98,570 11.26 11.50 11.23 10 0 0.0
15/11/2017
11.26
 71,800 11.47 11.56 11.20 710 0 0.0
14/11/2017
11.47
 526,200 11.50 11.98 11.47 26,500 18,920 0.1
13/11/2017
11.50
 174,230 11.50 11.56 11.08 12,170 0 0.2
10/11/2017
11.50
 419,610 11.17 11.68 11.26 99,100 500 1.9
09/11/2017
11.17
 260,990 10.45 11.17 11.14 0 6,500 -0.1
08/11/2017
10.45
 194,700 10.15 10.45 10.15 56,140 0 1.0
07/11/2017
10.15
 105,990 10.48 10.60 10.15 20 11,080 -0.2
06/11/2017
10.48
 81,230 10.18 10.54 10.06 30 7,000 -0.1
03/11/2017
10.18
 93,860 10.18 10.18 9.88 250 10,000 -0.2
02/11/2017
10.18
 107,890 10.42 10.42 10.12 60 0 0.0
01/11/2017
10.42
 35,700 10.24 10.45 10.24 20 16,000 -0.3
31/10/2017
10.24
 110,220 10.30 10.42 10.06 90 0 0.0
30/10/2017
10.30
 395,710 10.87 10.87 10.18 1,010 0 0.0
27/10/2017
10.87
 82,640 10.81 11.29 10.81 0 0 0
26/10/2017
10.81
 37,100 11.08 11.20 10.78 40 700 -0.0
25/10/2017
11.08
 620,410 10.63 11.32 10.36 0 10,000 -0.2
24/10/2017
10.63
 257,060 10.33 11.05 10.15 10 1,000 -0.0
23/10/2017
10.33
 321,210 11.08 11.26 10.33 8,040 300 0.1
20/10/2017
11.08
 168,990 11.38 11.38 11.02 0 0 0
19/10/2017
11.38
 468,830 11.05 11.50 11.02 10 22,000 -0.4
18/10/2017
11.05
 354,570 11.38 11.38 11.05 0 0 0
17/10/2017
11.38
 402,530 11.38 11.56 11.20 2,520 300 0.0
16/10/2017
11.38
 705,610 11.17 11.59 11.17 9,000 2,830 0.1
13/10/2017
11.17
 1,045,540 10.48 11.20 10.78 7,320 10,570 -0.1
12/10/2017
10.48
 576,720 9.82 10.48 9.79 0 5,040 -0.1
11/10/2017
9.82
 51,210 9.91 9.94 9.79 0 0 0
10/10/2017
9.91
 173,750 9.82 9.91 9.79 1,000 0 0.0
09/10/2017
9.82
 55,310 9.97 9.97 9.82 0 0 0
06/10/2017
9.97
 98,510 9.79 10.06 9.82 0 0 0
05/10/2017
9.79
 181,090 9.85 9.94 9.79 17,000 0 0.3
04/10/2017
9.85
 75,680 9.85 10.00 9.76 10 0 0.0
03/10/2017
9.85
 112,470 9.85 9.88 9.76 0 0 0
02/10/2017
9.85
 156,400 9.88 10.00 9.79 0 0 0
29/09/2017
9.88
 91,920 9.88 10.06 9.85 30 0 0.0
28/09/2017
9.88
 103,150 9.88 10.00 9.82 18,000 0 0.3
27/09/2017
9.88
 117,510 10.06 10.12 9.88 0 0 0
26/09/2017
10.06
 101,990 10.06 10.18 9.91 18,000 0 0.3
25/09/2017
10.06
 117,900 10.24 10.30 10.06 0 0 0
22/09/2017
10.24
 251,830 10.00 10.33 10.00 0 0 0
21/09/2017
10.00
 375,250 10.12 10.36 9.94 0 120,000 -2.0
20/09/2017
10.12
 536,490 9.82 10.36 9.73 0 165,000 -2.7
19/09/2017
9.82
 202,290 9.73 10.00 9.70 0 108,000 -1.8
18/09/2017
9.73
 68,960 9.70 9.82 9.64 0 20 -0.0
15/09/2017
9.70
 56,970 9.85 9.94 9.70 2,070 11,390 -0.2
14/09/2017
9.85
 62,210 9.85 9.91 9.79 0 0 0
13/09/2017
9.85
 90,660 9.91 9.94 9.82 500 0 0.0
12/09/2017
9.91
 55,360 9.91 9.94 9.82 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |