CTCP Everpia (eve)

10.55
-0.05
(-0.47%)
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
(2024-10-09) 		-0.65 -5.80% 726,400 1,771,797 19.5
10.55
11.20
10.55
2 tháng
(2024-09-09) 		-0.95 -8.26% 2,567,000 2,184,936 24.1
10.55
11.50
10.55
3 tháng
(2024-08-12) 		-1.95 -15.60% 4,086,400 2,422,448 26.9
10.55
12.55
10.55
6 tháng
(2024-05-13) 		-2.91 -21.60% 11,574,600 2,758,748 31.5
10.55
14.65
10.55
12 tháng
(2023-11-14) 		-3.05 -22.44% 24,848,200 3,296,467 40.6
10.55
15.39
10.55
24 tháng
(2022-11-21) 		-1.64 -13.44% 103,004,300 -2,544,364 -50.8
10.55
18.62
10.55
36 tháng
(2021-11-24) 		-3.87 -26.84% 144,271,900 -2,121,803 -64.1
10.51
18.64
10.55
60 tháng
(2019-12-05) 		2.99 39.49% 175,067,290 -1,452,633 -62.2
5.15
18.64
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 0 0 0
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 23,200 -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 10,901 -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 13.51 100 8,480 -0.1
06/05/2024
13.65
 44,100 13.60 13.75 13.46 200 7,400 -0.1
03/05/2024
13.60
 27,700 13.51 13.60 13.41 0 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 14.04 14.47 13.94 160,600 300 2.4
21/03/2024
14.04
 173,500 13.99 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 14.28 14.28 13.94 45,700 300 0.7
18/03/2024
14.28
 278,500 14.28 14.37 13.70 147,900 9,400 2.0
15/03/2024
14.28
 173,300 13.79 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 13.55 13.84 13.55 3,000 50,000 -0.7
12/03/2024
13.55
 44,900 13.55 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 13.60 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
13.65
 80,200 13.79 13.79 13.65 0 5,500 -0.1
05/03/2024
13.79
 127,000 13.79 13.89 13.70 0 26,800 -0.4
04/03/2024
13.79
 205,400 13.94 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 13.51 13.70 13.46 0 50,000 -0.7
27/02/2024
13.51
 214,000 13.60 13.70 13.41 300 89,800 -1.3
26/02/2024
13.60
 64,400 13.55 13.70 13.51 400 0 0.0
23/02/2024
13.55
 108,000 13.75 13.75 13.51 300 3,500 -0.0
22/02/2024
13.75
 110,100 13.79 13.89 13.51 0 20,200 -0.3
21/02/2024
13.79
 83,600 13.89 13.94 13.65 0 15,800 -0.2
20/02/2024
13.89
 76,100 14.04 14.04 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 13.65 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 13.94 13.94 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
31/01/2024
13.94
 142,000 14.28 14.28 13.94 400 74,000 -1.1
30/01/2024
14.28
 59,700 14.18 14.28 14.04 200 13,100 -0.2
29/01/2024
14.18
 88,600 14.18 14.37 14.08 0 50,000 -0.7
26/01/2024
14.18
 22,400 14.13 14.23 14.08 0 0 0
25/01/2024
14.13
 58,000 14.28 14.28 14.13 2,300 0 0.0
24/01/2024
14.28
 54,800 14.28 14.37 14.23 36,100 0 0.5
23/01/2024
14.28
 37,800 14.47 14.47 14.18 0 17,700 -0.3
22/01/2024
14.47
 34,100 14.33 14.47 14.18 1,000 16,200 -0.2
19/01/2024
14.33
 120,000 14.52 14.57 14.33 800 12,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |