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)
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
14/02/2017
13.22
 509,980 12.90 13.42 12.79 11,000 0 0.3
13/02/2017
12.90
 114,990 13.02 13.13 12.85 14,000 0 0.3
10/02/2017
13.02
 181,460 12.79 13.02 12.79 10 0 0.0
09/02/2017
12.79
 160,580 13.07 13.07 12.73 0 0 0
08/02/2017
13.07
 142,890 13.02 13.36 12.96 20 0 0.0
07/02/2017
13.02
 191,130 12.62 13.25 12.62 21,030 5,500 0.3
06/02/2017
12.62
 254,340 12.79 12.79 12.56 60,100 0 1.3
03/02/2017
12.79
 116,360 12.73 12.82 12.56 17,110 0 0.4
02/02/2017
12.73
 396,460 13.13 13.13 12.39 27,770 10 0.6
25/01/2017
13.13
 121,280 13.07 13.47 13.07 10 0 0.0
24/01/2017
13.07
 73,890 13.05 13.27 13.05 0 0 0
23/01/2017
13.05
 132,560 13.07 13.30 13.02 10 0 0.0
20/01/2017
13.07
 85,740 13.07 13.36 13.07 0 0 0
19/01/2017
13.07
 110,170 13.22 13.30 13.07 0 0 0
18/01/2017
13.22
 202,700 13.50 13.56 13.13 0 3,000 -0.1
17/01/2017
13.50
 75,800 13.62 13.82 13.50 10 9,990 -0.2
16/01/2017
13.62
 73,820 13.82 14.10 13.62 2,110 1,000 0.0
13/01/2017
13.82
 135,330 13.70 13.99 13.65 3,620 15,000 -0.3
12/01/2017
13.70
 137,980 13.87 13.93 13.70 0 5,240 -0.1
11/01/2017
13.87
 163,700 13.82 14.05 13.79 10 5,450 -0.1
10/01/2017
13.82
 116,020 14.05 14.10 13.82 10 9,140 -0.2
09/01/2017
14.05
 142,100 14.10 14.27 14.05 10 0 0.0
06/01/2017
14.10
 271,520 14.27 14.50 14.10 70 10,000 -0.2
05/01/2017
14.27
 369,950 13.93 14.44 13.93 40 0 0.0
04/01/2017
13.93
 184,690 13.65 14.25 13.56 1,010 4,000 -0.1
03/01/2017
13.65
 158,940 13.67 13.70 13.47 0 0 0
30/12/2016
13.67
 142,190 13.42 13.76 13.42 70 0 0.0
29/12/2016
13.42
 138,390 13.59 13.85 13.42 90 0 0.0
28/12/2016
13.59
 182,110 13.70 13.76 13.53 106,310 0 2.5
27/12/2016
13.70
 190,020 13.70 13.87 13.53 220,030 215,120 0.1
26/12/2016
13.70
 103,750 14.05 14.16 13.70 10 0 0.0
23/12/2016
14.05
 81,990 13.93 14.19 13.82 742,910 244,890 11.3
22/12/2016
13.93
 281,750 13.70 14.16 13.47 55,440 500 1.3
21/12/2016
13.70
 246,050 14.16 14.16 13.59 20 31,670 -0.8
20/12/2016
14.16
 232,540 14.56 14.56 14.16 46,100 0 1.2
19/12/2016
14.56
 625,170 13.65 14.59 13.53 150,500 34,680 2.9
16/12/2016
13.65
 203,080 13.70 13.76 13.30 102,640 0 2.5
15/12/2016
13.70
 409,280 13.59 13.70 13.13 161,010 22,660 3.3
14/12/2016
13.59
 649,380 12.70 13.59 13.02 190,000 40,560 3.5
13/12/2016
12.70
 468,290 11.88 12.70 11.76 126,700 0 2.7
12/12/2016
11.88
 159,580 11.76 11.88 11.59 80,500 0 1.7
09/12/2016
11.76
 119,510 11.76 11.82 11.62 41,840 0 0.9
08/12/2016
11.76
 111,180 11.70 11.88 11.65 540 0 0.0
07/12/2016
11.70
 101,060 11.82 11.93 11.65 0 1,200 -0.0
06/12/2016
11.82
 159,420 11.82 11.99 11.59 380 0 0.0
05/12/2016
11.82
 148,290 12.36 12.36 11.82 3,300 0 0.1
02/12/2016
12.36
 114,160 12.62 12.67 12.33 140 0 0.0
01/12/2016
12.62
 161,790 12.76 12.79 12.56 41,700 0 0.9
30/11/2016
12.76
 111,480 12.56 12.85 12.50 31,600 0 0.7
29/11/2016
12.56
 170,310 12.45 12.79 12.45 40,750 0 0.9
28/11/2016
12.45
 156,960 12.73 12.73 12.45 5,000 0 0.1
25/11/2016
12.73
 169,210 12.87 12.87 12.56 0 0 0
24/11/2016
12.87
 137,980 13.10 13.10 12.87 1,000 0 0.0
23/11/2016
13.10
 98,660 13.13 13.30 13.05 110 0 0.0
22/11/2016
13.13
 187,960 13.30 13.30 13.10 0 0 0
21/11/2016
13.30
 230,640 13.30 13.42 12.99 550,580 0 12.0
18/11/2016
13.30
 115,590 13.33 13.42 13.13 930 0 0.0
17/11/2016
13.33
 111,510 13.39 13.65 13.30 30,020 0 0.7
16/11/2016
13.39
 182,390 13.53 13.70 13.39 20,370 0 0.5
15/11/2016
13.53
 119,110 13.65 13.70 13.47 22,550 0 0.5
14/11/2016
13.65
 172,750 13.65 13.82 13.42 16,510 0 0.4
11/11/2016
13.65
 439,160 13.42 14.05 13.42 130,050 113,000 0.4
10/11/2016
13.42
 211,830 13.02 13.42 13.13 40,510 0 0.9
09/11/2016
13.02
 678,700 13.13 13.19 12.28 261,320 0 5.9
08/11/2016
13.13
 166,560 13.13 13.39 13.07 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |