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
(2024-10-21) 		-0.55 -5% 829,600 -67,500 -0.7
10.45
11
10.45
2 tháng
(2024-09-23) 		-0.70 -6.28% 2,364,200 308,900 3.5
10.45
11.30
10.45
3 tháng
(2024-08-22) 		-1.95 -15.73% 3,862,100 779,400 8.9
10.45
12.55
10.45
6 tháng
(2024-05-24) 		-3.06 -22.62% 11,061,100 880,600 10.5
10.45
14.65
10.45
12 tháng
(2023-11-27) 		-4.21 -28.73% 22,091,300 1,240,900 16.3
10.45
14.95
10.45
24 tháng
(2022-12-01) 		-2.19 -17.34% 102,864,600 -4,670,831 -75.4
10.45
18.62
10.45
36 tháng
(2021-12-06) 		-3.02 -22.45% 143,754,800 -4,148,970 -87.5
10.45
18.64
10.45
60 tháng
(2019-12-17) 		2.89 38.17% 175,268,620 -3,488,320 -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)
02/07/2024
14.20
 52,400 13.95 14.20 13.90 11,900 0 0.2
01/07/2024
13.95
 15,100 13.90 14 13.90 300 2,000 -0.0
28/06/2024
13.90
 81,300 14.20 14.25 13.85 29,300 1,400 0.4
27/06/2024
14.20
 44,400 14 14.20 13.85 15,800 800 0.2
26/06/2024
13.90
 88,600 14 14 13.70 0 5,200 -0.1
25/06/2024
14
 193,500 14.15 14.15 13.70 7,100 1,000 0.1
24/06/2024
14.25
 210,400 14.45 14.70 14 43,000 1,800 0.6
21/06/2024
14.65
 264,600 14.60 15 14.45 30,000 12,600 0.3
20/06/2024
14.50
 482,800 13.80 14.50 13.80 3,500 26,600 -0.3
19/06/2024
13.85
 153,100 13.75 13.90 13.65 11,300 2,200 0.1
18/06/2024
13.80
 146,400 13.55 13.80 13.55 62,000 1,000 0.8
17/06/2024
13.80
 74,200 13.80 13.85 13.55 22,200 600 0.3
14/06/2024
13.85
 144,600 13.90 13.90 13.65 48,400 11,100 0.5
13/06/2024
13.80
 544,000 13.40 13.80 13.40 1,100 337,000 -4.6
12/06/2024
13.40
 103,900 13.50 13.55 13.40 200 31,000 -0.4
11/06/2024
13.50
 48,500 13.50 13.60 13.45 200 14,500 -0.2
10/06/2024
13.50
 68,100 13.65 13.65 13.45 0 0 0
07/06/2024
13.65
 79,300 13.70 13.70 13.50 100 700 -0.0
06/06/2024
13.55
 168,100 13.60 13.70 13.45 16,500 600 0.2
05/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
05/06/2024
13.70
 208,200 14 14.10 13.70 0 18,800 -0.3
04/06/2024
13.65
 67,100 13.70 13.79 13.60 0 10,100 -0.1
03/06/2024
13.75
 99,300 13.79 13.94 13.70 0 46,500 -0.7
31/05/2024
13.70
 115,900 13.55 13.79 13.55 0 16,700 -0.2
30/05/2024
13.51
 73,000 13.51 13.65 13.46 0 11,100 -0.2
29/05/2024
13.51
 90,500 13.46 13.55 13.46 0 13,700 -0.2
28/05/2024
13.46
 162,000 13.51 13.60 13.36 0 24,300 -0.3
27/05/2024
13.46
 69,300 13.70 13.70 13.46 200 20,000 -0.3
24/05/2024
13.51
 219,400 13.60 13.70 13.51 1,000 32,500 -0.4
23/05/2024
13.60
 76,300 13.60 13.79 13.55 400 11,300 -0.2
22/05/2024
13.60
 103,400 13.70 13.79 13.60 0 15,500 -0.2
21/05/2024
13.70
 107,500 13.75 13.89 13.65 0 26,500 -0.4
20/05/2024
13.70
 126,800 13.65 13.79 13.65 3,600 19,000 -0.2
17/05/2024
13.65
 173,600 13.65 13.75 13.65 100,100 26,000 1.1
16/05/2024
13.65
 46,800 13.60 13.65 13.51 6,500 6,600 -0.0
15/05/2024
13.60
 104,500 13.75 13.75 13.46 6,700 52,500 -0.6
14/05/2024
13.46
 54,200 13.46 13.55 13.41 0 12,300 -0.2
13/05/2024
13.46
 53,300 13.51 13.51 13.46 0 25,700 -0.4
10/05/2024
13.51
 39,100 13.51 13.51 13.46 0 11,200 -0.2
09/05/2024
13.51
 84,600 13.60 13.60 13.41 100 37,700 -0.5
08/05/2024
13.46
 117,900 13.55 13.55 13.41 200 13,100 -0.2
07/05/2024
13.51
 87,700 13.51 13.70 13.51 200 8,400 -0.1
06/05/2024
13.65
 44,100 13.60 13.75 13.46 800 7,400 -0.1
03/05/2024
13.60
 27,700 13.51 13.60 13.41 100 2,600 -0.0
02/05/2024
13.60
 90,300 13.55 13.99 13.46 1,400 8,500 -0.1
26/04/2024
14.04
 18,600 14.18 14.18 13.79 2,100 1,600 0.0
25/04/2024
14.28
 71,800 13.79 14.28 13.79 46,600 2,500 0.7
24/04/2024
14.23
 159,200 13.70 14.28 13.70 153,200 9,500 2.1
23/04/2024
13.70
 28,500 13.84 13.94 13.41 18,600 0 0.3
22/04/2024
13.79
 117,700 13.36 13.79 13.36 84,600 500 1.2
19/04/2024
13.51
 88,900 13.51 13.51 13.36 8,700 11,200 -0.0
17/04/2024
13.51
 20,100 13.51 13.89 13.46 6,100 600 0.1
16/04/2024
13.70
 225,700 13.55 13.70 13.12 44,800 4,400 0.6
15/04/2024
13.46
 80,200 13.60 13.70 13.46 0 1,000 -0.0
12/04/2024
13.70
 16,300 13.70 13.70 13.60 0 700 -0.0
11/04/2024
13.70
 71,000 13.55 13.70 13.41 0 43,700 -0.6
10/04/2024
13.55
 25,400 13.60 13.70 13.55 0 13,900 -0.2
09/04/2024
13.60
 105,800 13.55 13.79 13.46 0 21,000 -0.3
08/04/2024
13.55
 59,900 13.75 13.75 13.51 0 13,100 -0.2
05/04/2024
13.75
 286,100 13.75 13.84 13.46 10,300 175,900 -2.3
04/04/2024
13.75
 95,900 14.08 14.08 13.75 100 27,800 -0.4
03/04/2024
14.08
 58,600 14.13 14.13 13.99 0 0 0
02/04/2024
14.08
 32,000 14.13 14.13 13.99 2,300 0 0.0
01/04/2024
14.23
 12,300 14.28 14.37 14.13 0 1,300 -0.0
29/03/2024
14.28
 54,300 14.18 14.37 14.08 18,000 400 0.3
28/03/2024
14.18
 34,900 14.13 14.37 14.04 600 23,900 -0.3
27/03/2024
14.18
 62,200 14.08 14.33 13.99 6,300 0 0.1
26/03/2024
14.13
 45,000 14.18 14.18 13.99 9,200 200 0.1
25/03/2024
14.18
 106,600 14.37 14.42 14.08 33,800 0 0.5
22/03/2024
14.37
 225,300 14.08 14.47 13.94 160,600 300 2.4
21/03/2024
14.04
 173,500 13.89 14.08 13.89 12,500 123,700 -1.6
20/03/2024
13.99
 26,600 14.23 14.23 13.99 9,400 0 0.1
19/03/2024
14.23
 81,800 13.94 14.28 13.94 45,700 300 0.7
18/03/2024
14.28
 278,500 13.79 14.37 13.70 147,900 9,400 2.0
15/03/2024
14.28
 173,300 13.75 14.28 13.70 47,300 0 0.7
14/03/2024
13.79
 74,000 13.79 13.84 13.75 0 0 0
13/03/2024
13.79
 148,200 13.60 13.84 13.55 3,000 50,000 -0.7
12/03/2024
13.55
 44,900 13.51 13.65 13.51 3,300 0 0.0
11/03/2024
13.55
 115,100 13.55 13.60 13.51 0 0 0
08/03/2024
13.55
 102,600 13.75 13.75 13.51 100 0 0.0
07/03/2024
13.60
 133,200 13.65 13.70 13.60 0 0 0
06/03/2024
13.70
 67,100 13.79 13.79 13.70 0 5,500 -0.1
05/03/2024
13.79
 127,000 13.70 13.89 13.70 0 26,800 -0.4
04/03/2024
13.79
 205,400 13.99 13.99 13.79 0 30,800 -0.4
01/03/2024
13.94
 160,400 13.70 13.94 13.60 101,300 700 1.5
29/02/2024
13.70
 69,200 13.65 13.79 13.51 14,200 700 0.2
28/02/2024
13.65
 109,000 13.60 13.70 13.46 0 50,000 -0.7
27/02/2024
13.51
 214,000 13.55 13.70 13.41 300 89,800 -1.3
26/02/2024
13.60
 64,400 13.70 13.70 13.51 400 0 0.0
23/02/2024
13.55
 108,000 13.60 13.75 13.51 300 3,500 -0.0
22/02/2024
13.75
 110,100 13.89 13.89 13.51 0 20,200 -0.3
21/02/2024
13.79
 83,600 13.75 13.94 13.65 0 15,800 -0.2
20/02/2024
13.89
 76,100 13.89 13.89 13.70 100 18,700 -0.3
19/02/2024
14.04
 83,800 13.94 14.04 13.79 9,100 100 0.1
16/02/2024
13.94
 99,100 13.94 13.94 13.70 54,100 0 0.8
15/02/2024
13.94
 27,400 13.65 13.94 13.65 8,100 0 0.1
07/02/2024
13.65
 23,500 13.75 13.75 13.60 8,800 0 0.1
06/02/2024
13.65
 31,600 13.51 13.75 13.51 4,400 2,500 0.0
05/02/2024
13.51
 177,800 13.89 13.89 13.51 50,000 48,700 0.0
02/02/2024
13.94
 205,900 13.94 13.99 13.75 2,700 114,100 -1.6
01/02/2024
13.94
 50,300 13.94 13.99 13.79 200 32,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |