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)
01/07/2016
21.89
 1,083,240 20.74 22.08 20.74 6,000 400 0.3
30/06/2016
20.74
 414,460 20.93 21.32 20.74 0 0 0
29/06/2016
20.93
 398,620 20.55 21.12 20.55 0 5,000 -0.3
28/06/2016
20.55
 572,880 20.93 21.32 20.36 4,670 0 0.3
27/06/2016
20.93
 668,940 21.70 21.70 20.55 46,070 0 2.6
24/06/2016
21.70
 1,184,920 21.70 22.08 20.36 3,010 0 0.2
23/06/2016
21.70
 369,360 20.93 21.70 20.93 1,010 0 0.1
22/06/2016
20.93
 679,040 20.93 21.89 20.93 20,000 2,000 1.0
21/06/2016
20.93
 529,660 20.17 20.93 20.17 0 38,500 -2.1
20/06/2016
20.17
 253,210 19.98 20.36 19.98 36,730 0 1.9
17/06/2016
19.98
 616,500 20.55 20.74 19.60 13,100 0 0.7
16/06/2016
20.55
 498,760 20.36 21.32 20.36 70,000 50,000 1.0
15/06/2016
20.36
 435,090 20.17 20.74 20.17 50,450 5,000 2.4
14/06/2016
20.17
 1,093,630 19.60 20.55 19.22 49,710 723,850 -35.5
13/06/2016
19.60
 337,260 19.60 19.98 19.22 49,800 0 2.6
10/06/2016
19.60
 497,230 19.98 20.17 19.60 48,500 250,700 -10.6
09/06/2016
19.98
 769,110 18.77 19.98 18.96 60,100 3,420 2.9
08/06/2016
18.77
 423,820 18.57 19.03 18.61 51,500 2,000 2.5
07/06/2016
18.57
 306,340 18.27 18.65 18.19 51,190 0 2.5
06/06/2016
18.27
 285,110 18.31 18.57 18.16 0 0 0
03/06/2016
18.31
 220,810 18.65 18.84 18.31 0 0 0
02/06/2016
18.65
 301,020 18.57 18.99 18.35 0 2,000 -0.1
01/06/2016
18.57
 301,020 17.89 18.57 17.70 4,540 0 0.2
31/05/2016
17.89
 205,190 17.55 18.00 17.47 0 6,000 -0.3
30/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/05/2016
17.55
 179,430 17.59 17.89 17.51 0 0 0
27/05/2016
17.59
 194,690 17.15 17.59 17.15 4,000 13,090 -0.4
26/05/2016
17.15
 502,620 17.80 17.80 17.15 10 10 0
25/05/2016
17.80
 203,660 17.91 18.10 17.77 3,380 0 0.2
24/05/2016
17.91
 212,860 18.17 18.42 17.80 3,000 0 0.1
23/05/2016
18.17
 440,720 18.79 19.34 18.17 0 3,000 -0.2
20/05/2016
18.79
 307,970 17.80 18.79 17.80 0 1,000 -0.0
19/05/2016
17.80
 150,650 17.80 17.88 17.62 0 0 0
18/05/2016
17.80
 311,460 17.44 17.99 17.62 0 5,000 -0.2
17/05/2016
17.44
 238,530 17.44 17.62 17.33 4,310 0 0.2
16/05/2016
17.44
 193,610 17.62 17.73 17.33 6,250 0 0.3
13/05/2016
17.62
 304,040 17.51 17.73 17.40 0 20 -0.0
12/05/2016
17.51
 136,940 17.37 17.69 17.33 80,400 0 3.6
11/05/2016
17.37
 239,190 17.29 17.84 17.33 0 60 -0.0
10/05/2016
17.29
 371,410 16.60 17.51 16.16 89,700 500 3.8
09/05/2016
16.60
 576,810 17.44 17.44 16.45 16,800 1,000 0.7
06/05/2016
17.44
 1,054,680 18.24 18.42 17.15 57,900 9,500 2.4
05/05/2016
18.24
 454,480 17.59 18.79 17.73 0 0 0
04/05/2016
17.59
 363,670 17.15 17.62 17.07 0 1,500 -0.1
29/04/2016
17.15
 258,880 17.37 17.62 17.15 0 0 0
28/04/2016
17.37
 287,370 17.51 17.77 16.96 2,700 1,690 0.0
27/04/2016
17.51
 226,170 17.88 18.21 17.33 82,000 0 3.8
26/04/2016
17.88
 595,040 16.96 18.02 17.15 35,000 3,200 1.6
25/04/2016
16.96
 314,340 16.34 16.96 16.05 252,900 0 10.6
22/04/2016
16.34
 297,540 15.98 16.34 15.87 2,500 0 0.1
21/04/2016
15.98
 413,520 15.32 16.34 15.40 74,700 0 2.9
20/04/2016
15.32
 592,670 16.13 16.53 15.25 0 57,450 -2.4
19/04/2016
16.13
 1,027,620 17.33 17.33 16.13 15,860 5,000 0.5
15/04/2016
17.33
 661,890 18.61 19.15 17.33 3,000 7,580 -0.2
14/04/2016
18.61
 608,490 18.13 19.34 18.17 0 12,550 -0.7
13/04/2016
18.13
 262,280 17.66 18.13 17.66 0 1,000 -0.0
12/04/2016
17.66
 480,240 17.33 18.24 17.22 0 2,810 -0.1
11/04/2016
17.33
 316,090 17.51 17.84 17.29 700 0 0.0
08/04/2016
17.51
 596,720 16.71 17.88 16.78 200 1,500 -0.1
07/04/2016
16.71
 467,730 15.91 16.71 16.05 550 10,000 -0.4
06/04/2016
15.91
 304,970 15.87 15.94 15.25 10 1,000 -0.0
05/04/2016
15.87
 173,150 15.62 15.94 15.69 0 2,000 -0.1
04/04/2016
15.62
 509,120 15.54 16.09 15.54 2,000 5,000 -0.1
01/04/2016
15.54
 486,270 14.89 15.62 14.92 0 530 -0.0
31/03/2016
14.89
 530,560 14.78 15.80 14.78 2,000 77,440 -3.2
30/03/2016
14.78
 933,280 13.83 14.78 14.23 0 79,900 -3.2
29/03/2016
13.83
 1,022,370 12.95 13.83 12.95 918,500 3,857,400 -100.2
28/03/2016
12.95
 320,160 13.02 13.06 12.84 19,740 2,000 0.6
25/03/2016
13.02
 404,440 13.17 13.35 13.02 99,440 0 3.6
24/03/2016
13.17
 262,560 12.95 13.32 12.99 22,170 3,000 0.7
23/03/2016
12.95
 438,930 13.43 13.50 12.95 0 280 -0.0
22/03/2016
13.43
 278,880 12.84 13.43 12.84 0 900 -0.0
21/03/2016
12.84
 371,410 12.81 12.92 12.62 50,000 0 1.7
18/03/2016
12.81
 524,320 12.88 13.28 12.81 1,550 8,800 -0.3
17/03/2016
12.88
 345,930 13.32 13.83 12.88 900 0 0.0
16/03/2016
13.32
 249,180 13.46 13.61 13.32 3,000 0 0.1
15/03/2016
13.46
 705,270 13.83 14.05 13.24 1,390 0 0.1
14/03/2016
13.83
 329,540 13.94 14.23 13.79 0 0 0
11/03/2016
13.94
 669,880 13.90 14.59 13.79 266,560 0 10.3
10/03/2016
13.90
 717,970 13.17 14.08 13.35 6,520 1,000 0.2
09/03/2016
13.17
 337,840 12.95 13.24 12.84 115,250 4,000 3.7
08/03/2016
12.95
 364,500 12.70 13.28 12.62 16,180 0 0.6
07/03/2016
12.70
 411,990 12.92 13.35 12.62 58,100 0 2.0
04/03/2016
12.92
 904,720 12.19 13.02 12.15 194,350 0 6.1
03/03/2016
12.19
 269,470 12.37 12.48 12.19 11,400 0 0.4
02/03/2016
12.37
 524,170 11.93 12.37 11.53 62,950 3,000 2.0
01/03/2016
11.93
 154,240 11.97 12.08 11.86 0 10 -0.0
29/02/2016
11.97
 294,310 11.86 12.19 11.89 280 0 0.0
26/02/2016
11.86
 449,760 11.46 12.00 11.49 9,650 8,000 0.0
25/02/2016
11.46
 347,020 11.89 12.15 11.46 0 5,500 -0.2
24/02/2016
11.89
 254,070 11.82 12.11 11.82 0 3,010 -0.1
23/02/2016
11.82
 459,680 12.04 12.59 11.82 0 28,260 -0.9
22/02/2016
12.04
 710,310 12.55 12.95 11.93 0 4,000 -0.1
19/02/2016
12.55
 549,910 12.00 12.84 12.00 1,100 7,930 -0.2
18/02/2016
12.00
 481,380 11.24 12.00 11.24 545,820 25,000 14.9
17/02/2016
11.24
 616,260 10.91 11.64 10.98 174,000 0 4.9
16/02/2016
10.91
 585,310 10.22 10.91 10.51 32,850 0 0.9
15/02/2016
10.22
 253,870 9.60 10.22 9.60 211,810 0 5.6
05/02/2016
9.60
 143,710 9.49 10.14 9.60 36,100 0 1.0
04/02/2016
9.49
 281,110 9.34 9.96 8.94 1,281,520 0 34.0
03/02/2016
9.34
 18,910 9.49 10.14 8.94 85,740 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |