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)
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
07/11/2016
13.13
 153,620 13.25 13.42 13.13 0 0 0
04/11/2016
13.25
 240,820 13.13 13.47 13.07 111,090 0 2.6
03/11/2016
13.13
 460,890 13.42 13.42 12.79 122,310 450 2.8
02/11/2016
13.42
 207,180 13.82 13.87 13.42 10,000 4,700 0.1
01/11/2016
13.82
 65,390 13.99 13.99 13.76 0 0 0
31/10/2016
13.99
 279,090 13.93 14.22 13.87 60,000 1,800 1.4
28/10/2016
13.93
 194,970 13.82 13.99 13.70 70,600 100 1.7
27/10/2016
13.82
 177,110 13.73 13.93 13.65 27,000 0 0.7
26/10/2016
13.73
 315,800 13.70 14.05 13.59 69,000 0 1.7
25/10/2016
13.70
 472,200 13.96 13.96 13.65 120,000 0 2.9
24/10/2016
13.96
 248,910 14.13 14.13 13.70 116,030 0 2.9
21/10/2016
14.13
 191,630 14.16 14.16 14.02 83,080 0 2.1
20/10/2016
14.16
 193,380 14.05 14.25 14.05 0 0 0
19/10/2016
14.05
 181,350 14.10 14.27 14.05 0 0 0
18/10/2016
14.10
 151,810 14.10 14.13 14.02 45,670 0 1.1
17/10/2016
14.10
 208,990 14.27 14.44 13.99 54,330 1,000 1.3
14/10/2016
14.27
 419,480 14.56 14.79 14.22 0 0 0
13/10/2016
14.56
 389,420 14.05 14.62 13.99 45,000 0 1.1
12/10/2016
14.05
 296,490 13.87 14.27 13.82 46,330 0 1.1
11/10/2016
13.87
 422,970 14.02 14.07 13.62 0 0 0
10/10/2016
14.02
 285,840 14.10 14.42 13.99 85,420 7,500 1.9
07/10/2016
14.10
 419,080 14.33 14.39 13.99 5,100 1,200 0.1
06/10/2016
14.33
 634,310 13.96 14.50 13.96 214,000 930 5.4
05/10/2016
13.96
 363,300 13.93 14.27 13.93 8,000 8,010 -0.0
04/10/2016
13.93
 648,410 14.84 15.02 13.82 0 36,740 -0.9
03/10/2016
14.84
 430,870 14.79 15.19 14.82 1,500 7,000 -0.1
30/09/2016
14.79
 370,050 14.90 15.07 14.73 0 1,600 -0.0
29/09/2016
14.90
 590,760 15.02 15.30 14.79 82,000 3,000 2.1
28/09/2016
15.02
 559,480 14.62 15.07 14.62 0 1,660 -0.0
27/09/2016
14.62
 401,090 14.73 14.90 14.50 6,000 1,000 0.1
26/09/2016
14.73
 578,570 14.56 15.30 14.73 14,000 500 0.4
23/09/2016
14.56
 1,280,440 13.70 14.56 13.99 41,750 46,800 -0.1
22/09/2016
13.70
 378,120 13.59 13.87 13.59 0 300 -0.0
21/09/2016
13.59
 379,500 13.70 13.76 13.59 0 12,800 -0.3
20/09/2016
13.70
 352,570 13.53 13.82 13.53 10,000 10,250 -0.0
19/09/2016
13.53
 545,380 14.05 14.27 13.47 7,900 134,800 -3.1
16/09/2016
14.05
 456,290 14.36 14.42 13.99 167,230 0 4.2
15/09/2016
14.36
 599,670 14.39 14.50 13.99 314,030 0 7.9
14/09/2016
14.39
 475,790 14.39 14.56 14.33 210,850 0 5.3
13/09/2016
14.39
 588,630 14.27 14.67 14.05 135,500 0 3.4
12/09/2016
14.27
 689,700 14.10 14.56 13.85 62,750 0 1.6
09/09/2016
14.10
 654,290 13.53 14.22 13.36 3,700 28,670 -0.6
08/09/2016
13.53
 886,700 13.70 13.70 13.13 7,580 112,050 -2.5
07/09/2016
13.70
 298,730 13.87 13.87 13.65 107,000 0 2.6
06/09/2016
13.87
 216,790 13.87 14.10 13.82 37,250 100 0.9
05/09/2016
13.87
 205,480 14.22 14.27 13.87 47,000 0 1.2
01/09/2016
14.22
 249,510 13.99 14.33 13.82 73,510 0 1.8
31/08/2016
13.99
 225,010 13.99 14.27 13.76 135,000 1,000 3.3
30/08/2016
13.99
 287,940 13.70 14.27 13.42 47,630 0 1.2
29/08/2016
13.70
 514,390 14.67 14.79 13.70 0 0 0
26/08/2016
14.67
 190,480 15.02 15.19 14.67 0 1,900 -0.0
25/08/2016
15.02
 445,910 14.79 15.24 14.62 114,670 0 3.0
24/08/2016
14.79
 313,960 14.50 14.96 14.50 24,460 60 0.6
23/08/2016
14.50
 386,750 14.56 14.73 13.99 0 5,940 -0.1
22/08/2016
14.56
 296,710 15.64 15.64 14.56 17,580 10,000 0.2
19/08/2016
15.64
 535,160 15.42 15.64 15.13 93,700 1,000 2.5
18/08/2016
15.42
 588,810 15.24 15.87 15.13 91,760 50,380 1.1
17/08/2016
15.24
 587,870 15.64 16.10 15.13 0 0 0
16/08/2016
15.64
 961,020 14.67 15.64 15.02 300,780 0 8.2
15/08/2016
14.67
 639,050 13.76 14.67 13.53 279,120 0 7.1
12/08/2016
13.76
 511,410 14.10 14.16 13.59 10,920 0 0.3
11/08/2016
14.10
 525,920 13.70 14.10 13.42 61,340 0 1.5
10/08/2016
13.70
 671,660 13.47 14.05 13.47 2,900 250 0.1
09/08/2016
13.47
 654,470 12.62 13.47 12.73 28,000 3,000 0.6
08/08/2016
12.62
 513,420 11.82 12.62 11.76 10,330 0 0.2
05/08/2016
11.82
 509,740 11.53 11.82 11.13 0 5,000 -0.1
04/08/2016
11.53
 500,370 12.39 12.56 11.53 100,250 0 2.0
03/08/2016
12.39
 1,047,650 12.16 12.62 11.36 253,490 22,420 4.8
02/08/2016
12.16
 423,200 13.07 13.07 12.16 23,800 340 0.5
01/08/2016
13.07
 817,430 14.05 14.05 13.07 11,500 0 0.3
29/07/2016
14.05
 256,840 14.44 14.50 13.99 0 11,000 -0.3
28/07/2016
14.44
 451,910 14.84 15.02 14.10 1,500 2,700 -0.0
27/07/2016
14.84
 365,180 14.73 15.36 14.73 0 10 -0.0
26/07/2016
14.73
 436,690 13.82 14.73 13.82 31,800 30 0.8
25/07/2016
13.82
 1,700,960 14.84 14.84 13.82 56,700 23,000 0.8
22/07/2016
14.84
 195,220 15.93 15.93 14.84 680 0 0.0
21/07/2016
15.93
 630,030 17.13 17.13 15.93 0 13,600 -0.4
20/07/2016
17.13
 1,152,690 16.67 17.59 16.84 3,920 1,700 0.1
19/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/07/2016
16.67
 178,360 15.60 16.67 16.67 0 8,100 -0.2
18/07/2016
15.61
 1,074,230 15.91 15.91 14.92 24,770 20,000 0.2
15/07/2016
15.91
 1,294,230 17.09 17.09 15.91 8,310 0 0.3
14/07/2016
17.09
 1,008,530 18.35 18.54 17.09 5,730 400 0.3
13/07/2016
18.35
 667,220 17.89 18.54 17.89 20,560 140 1.0
12/07/2016
17.89
 1,686,040 18.77 18.77 17.47 4,460 125,800 -5.6
11/07/2016
18.77
 1,154,730 20.17 20.17 18.77 79,460 50,000 1.5
08/07/2016
20.17
 1,677,770 21.51 21.51 20.17 17,620 0 1.0
07/07/2016
21.51
 977,040 21.70 22.08 21.12 1,630 0 0.1
06/07/2016
21.70
 1,275,980 20.93 21.89 20.36 5,950 11,550 -0.3
05/07/2016
20.93
 1,073,910 22.08 22.27 20.93 20,000 0 1.1
04/07/2016
22.08
 636,350 21.89 22.46 21.89 5,040 10 0.3

Chính sách bảo mật | Điều khoản sử dụng |