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)
07/07/2017
11.89
 258,610 11.74 12.16 11.71 29,650 120,000 -1.8
06/07/2017
11.74
 170,480 11.77 11.80 11.71 0 100,000 -2.0
05/07/2017
11.77
 258,580 11.83 11.83 11.68 2,500 70,000 -1.3
04/07/2017
11.83
 104,350 11.89 11.92 11.80 3,500 0 0.1
03/07/2017
11.89
 162,580 11.95 11.98 11.86 9,850 50,000 -0.8
30/06/2017
11.95
 152,160 12.07 12.10 11.92 52,590 90,000 -0.7
29/06/2017
12.07
 94,600 11.92 12.10 12.01 0 0 0
28/06/2017
11.92
 122,080 11.92 12.07 11.92 0 0 0
27/06/2017
11.92
 74,640 12.16 12.16 11.92 1,000 3,860 -0.1
26/06/2017
12.16
 214,550 12.04 12.16 11.80 47,200 1,140 0.9
23/06/2017
12.04
 149,650 11.92 12.22 11.80 270 0 0.0
22/06/2017
11.92
 101,350 11.98 12.04 11.92 0 1,900 -0.0
21/06/2017
11.98
 242,120 12.04 12.10 11.92 2,000 0 0.0
20/06/2017
12.04
 122,670 12.16 12.22 12.04 0 0 0
19/06/2017
12.16
 245,770 12.10 12.34 12.10 0 0 0
16/06/2017
12.10
 288,020 12.25 12.25 12.10 0 0 0
15/06/2017
12.25
 77,440 12.40 12.40 12.19 0 0 0
14/06/2017
12.40
 114,890 12.22 12.43 12.22 0 0 0
13/06/2017
12.22
 122,170 12.19 12.40 12.19 0 0 0
12/06/2017
12.19
 162,290 12.40 12.40 12.16 5,860 0 0.1
09/06/2017
12.40
 71,440 12.57 12.75 12.40 0 0 0
08/06/2017
12.57
 259,240 12.54 12.87 12.45 0 0 0
07/06/2017
12.54
 295,720 12.22 12.69 12.13 17,570 0 0.4
06/06/2017
12.22
 105,960 12.22 12.22 12.10 3,500 0 0.1
05/06/2017
12.22
 177,590 12.40 12.40 12.22 5,830 0 0.1
02/06/2017
12.40
 218,770 12.45 12.48 12.22 460 0 0.0
01/06/2017
12.45
 184,970 12.34 12.54 12.34 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2017
12.34
 247,330 12.28 12.57 12.28 7,060 0 0.1
30/05/2017
12.28
 218,800 12.59 12.76 12.28 1,000 0 0.0
29/05/2017
12.59
 239,940 12.62 12.85 12.56 0 105,360 -2.3
26/05/2017
12.62
 169,440 12.93 13.13 12.56 0 0 0
25/05/2017
12.93
 683,840 12.10 12.93 12.16 10 3,320 -0.1
24/05/2017
12.10
 264,520 12.28 12.39 12.02 0 3,000 -0.1
23/05/2017
12.28
 152,560 12.73 12.73 12.28 0 2,000 -0.0
22/05/2017
12.73
 453,710 12.79 13.02 12.50 0 100,000 -2.2
19/05/2017
12.79
 336,940 12.62 12.79 12.50 0 1,000 -0.0
18/05/2017
12.62
 233,260 12.85 12.85 12.45 0 0 0
17/05/2017
12.85
 410,100 12.79 12.85 12.42 0 0 0
16/05/2017
12.79
 638,870 12.73 13.13 12.39 1,000 1,020 -0.0
15/05/2017
12.73
 414,790 12.42 13.02 12.56 0 0 0
12/05/2017
12.42
 631,790 11.62 12.42 11.73 10 62,770 -1.4
11/05/2017
11.62
 137,860 11.76 11.76 11.62 850 4,040 -0.1
10/05/2017
11.76
 230,710 11.62 11.93 11.70 0 11,000 -0.2
09/05/2017
11.62
 149,270 11.79 11.79 11.62 0 4,190 -0.1
08/05/2017
11.79
 183,060 11.68 11.82 11.70 0 11,000 -0.2
05/05/2017
11.68
 175,600 11.65 11.88 11.68 0 48,930 -1.0
04/05/2017
11.65
 126,040 11.65 11.76 11.59 1,100 26,110 -0.5
03/05/2017
11.65
 241,840 11.56 11.93 11.56 0 65,560 -1.3
28/04/2017
11.56
 94,770 11.70 11.70 11.53 500 9,400 -0.2
27/04/2017
11.70
 199,030 11.59 11.70 11.48 150 0 0.0
26/04/2017
11.59
 129,010 11.59 11.70 11.48 2,000 0 0.0
25/04/2017
11.59
 209,840 11.76 11.79 11.50 5,300 11,000 -0.1
24/04/2017
11.76
 125,290 11.99 12.08 11.76 1,610 0 0.0
21/04/2017
11.99
 212,810 11.82 12.16 11.70 4,310 0 0.1
20/04/2017
11.82
 128,390 11.93 12.13 11.82 2,830 0 0.1
19/04/2017
11.93
 165,530 11.76 12.10 11.76 120 0 0.0
18/04/2017
11.76
 119,820 11.99 12.08 11.65 10,120 0 0.2
17/04/2017
11.99
 46,930 12.13 12.22 11.82 180 0 0.0
14/04/2017
12.13
 179,630 12.10 12.25 11.85 0 0 0
13/04/2017
12.10
 152,440 12.25 12.25 12.10 0 0 0
12/04/2017
12.25
 200,690 12.25 12.56 12.22 200 37,910 -0.8
11/04/2017
12.25
 154,580 12.33 12.33 12.22 0 22,310 -0.5
10/04/2017
12.33
 89,790 12.36 12.39 12.28 90 0 0.0
07/04/2017
12.36
 44,440 12.39 12.50 12.36 10 7,000 -0.2
05/04/2017
12.39
 83,370 12.50 12.62 12.39 0 0 0
04/04/2017
12.50
 164,420 12.36 12.56 12.33 10 0 0.0
03/04/2017
12.36
 83,200 12.39 12.53 12.28 0 0 0
31/03/2017
12.39
 251,760 12.36 12.45 12.28 20,010 0 0.4
30/03/2017
12.36
 197,220 12.50 12.56 12.33 20,000 0 0.4
29/03/2017
12.50
 175,300 12.50 12.62 12.36 100 0 0.0
28/03/2017
12.50
 180,440 12.62 12.73 12.45 0 0 0
27/03/2017
12.62
 142,320 12.56 12.73 12.56 400 0 0.0
24/03/2017
12.56
 126,980 12.56 12.82 12.56 0 0 0
23/03/2017
12.56
 190,120 12.62 12.79 12.50 0 0 0
22/03/2017
12.62
 181,510 12.70 12.90 12.59 0 9,180 -0.2
21/03/2017
12.70
 334,430 12.85 12.96 12.67 0 0 0
20/03/2017
12.85
 204,060 12.96 13.07 12.85 0 0 0
17/03/2017
12.96
 142,680 13.30 13.30 12.96 0 0 0
16/03/2017
13.30
 307,940 13.27 13.65 13.19 118,820 0 2.8
15/03/2017
13.27
 833,370 12.65 13.36 12.56 86,250 5,000 1.9
14/03/2017
12.65
 202,310 12.62 12.67 12.45 115,700 0 2.5
13/03/2017
12.62
 109,400 12.56 12.67 12.39 46,000 12,390 0.7
10/03/2017
12.56
 175,240 12.70 12.70 12.42 0 50,060 -1.1
09/03/2017
12.70
 190,720 12.59 12.70 12.53 0 56,100 -1.2
08/03/2017
12.59
 236,160 12.70 12.85 12.59 35,780 70,000 -0.8
07/03/2017
12.70
 165,090 12.79 12.93 12.70 23,000 46,500 -0.5
06/03/2017
12.79
 222,560 12.76 12.96 12.76 96,510 62,000 0.8
03/03/2017
12.76
 137,030 12.76 12.82 12.67 101,700 40,000 1.4
02/03/2017
12.76
 354,460 12.67 12.93 12.67 167,650 140,420 0.6
01/03/2017
12.67
 201,260 12.56 12.73 12.42 37,890 59,410 -0.5
28/02/2017
12.56
 149,380 12.73 12.85 12.56 6,010 39,500 -0.7
27/02/2017
12.73
 212,030 12.73 12.73 12.59 0 60,500 -1.3
24/02/2017
12.73
 296,140 12.85 12.96 12.67 0 1,000 -0.0
23/02/2017
12.85
 128,230 12.87 13.07 12.79 0 4,000 -0.1
22/02/2017
12.87
 141,340 13.07 13.25 12.87 614,050 613,950 0.0
21/02/2017
13.07
 140,230 13.36 13.36 12.87 0 10,000 -0.2
20/02/2017
13.36
 320,340 12.90 13.36 12.76 5,020 5,000 0.0
17/02/2017
12.90
 227,170 13.10 13.10 12.82 10 0 0.0
16/02/2017
13.10
 179,720 13.42 13.65 13.02 10 15,950 -0.4
15/02/2017
13.42
 212,000 13.22 13.70 13.30 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |