CTCP Everpia (eve)

11.20
-0.15
(-1.32%)
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
(2024-08-19) 		-1.20 -9.56% 1,750,100 414,751 4.7
11.15
12.55
11.35
2 tháng
(2024-07-22) 		-2.75 -19.50% 2,975,800 562,551 6.7
11.15
14.10
11.35
3 tháng
(2024-06-20) 		-3.15 -21.72% 5,999,100 939,551 12.0
11.15
14.65
11.35
6 tháng
(2024-03-22) 		-3.02 -21.04% 12,074,100 934,970 12.2
11.15
14.65
11.35
12 tháng
(2023-09-25) 		-3.26 -22.34% 27,987,800 1,554,070 22.5
11.15
15.63
11.35
24 tháng
(2022-09-29) 		-1.66 -12.74% 103,123,200 -3,580,672 -60.0
10.51
18.62
11.35
36 tháng
(2021-10-04) 		-2.60 -18.62% 148,681,700 -4,488,000 -93.7
10.51
18.64
11.35
60 tháng
(2019-10-15) 		3.82 50.74% 173,971,690 -3,253,320 -81.9
5.15
18.64
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
14.23
 90,100 14.66 14.66 14.18 17,100 300 0.2
27/11/2023
14.66
 40,600 14.81 14.81 14.33 7,000 0 0.1
24/11/2023
14.81
 577,400 15.39 15.39 14.33 57,200 502,800 -6.6
23/11/2023
15.39
 461,800 14.66 15.43 14.66 355,200 2,500 5.5
22/11/2023
14.66
 270,900 14.23 14.86 14.23 235,100 900 3.5
21/11/2023
14.23
 148,900 14.57 14.66 14.18 55,000 75,400 -0.3
20/11/2023
14.57
 199,100 14.71 14.71 14.13 8,500 88,900 -1.2
17/11/2023
14.71
 514,200 13.99 14.71 13.75 367,500 24,400 5.2
16/11/2023
13.99
 309,400 13.65 13.99 13.51 0 0 0
15/11/2023
13.65
 158,800 13.60 13.94 13.60 3,500 73,800 -1.0
14/11/2023
13.60
 436,200 13.31 13.70 13.22 22,800 236,200 -3.0
13/11/2023
13.31
 133,400 13.26 13.31 13.17 0 25,400 -0.3
10/11/2023
13.26
 194,600 13.46 13.46 13.02 300 4,200 -0.1
09/11/2023
13.46
 139,800 13.41 13.60 13.31 1,300 3,800 -0.0
08/11/2023
13.41
 82,100 12.93 13.41 12.93 7,000 0 0.1
07/11/2023
12.93
 104,500 13.12 13.12 12.93 7,200 0 0.1
06/11/2023
13.12
 63,700 13.17 13.26 13.07 1,800 0 0.0
03/11/2023
13.17
 59,700 13.12 13.46 13.07 1,100 1,200 -0.0
02/11/2023
13.12
 238,900 13.02 13.36 13.02 4,600 35,000 -0.4
01/11/2023
13.02
 126,700 13.99 13.99 13.02 1,000 8,400 -0.1
31/10/2023
13.99
 105,700 14.42 14.42 13.75 52,200 400 0.7
30/10/2023
14.42
 60,600 14.47 14.57 14.08 26,400 0 0.4
27/10/2023
14.47
 54,400 14.33 14.47 14.23 14,800 300 0.2
26/10/2023
14.33
 194,200 15.00 15.00 14.13 15,600 1,200 0.2
25/10/2023
15.00
 93,100 14.95 15.24 14.81 34,500 0 0.5
24/10/2023
14.95
 40,900 14.86 14.95 14.57 14,300 1,000 0.2
23/10/2023
14.86
 81,600 14.95 14.95 14.47 2,000 100 0.0
20/10/2023
14.95
 260,000 14.47 14.95 14.37 92,600 4,500 1.3
19/10/2023
14.47
 149,300 14.61 14.76 14.42 700 4,300 -0.1
18/10/2023
14.61
 214,300 14.76 14.86 14.37 20,300 1,300 0.3
17/10/2023
14.76
 84,000 15.00 15.15 14.76 0 21,300 -0.3
16/10/2023
15.00
 64,200 14.95 15.15 14.90 100 14,600 -0.2
13/10/2023
14.95
 183,400 15.05 15.15 14.86 19,800 2,000 0.3
12/10/2023
15.05
 84,100 15.29 15.34 15.05 500 23,900 -0.4
11/10/2023
15.29
 61,200 15.34 15.34 15.15 0 11,400 -0.2
10/10/2023
15.34
 168,400 15.10 15.34 15.15 2,200 42,800 -0.6
09/10/2023
15.10
 132,400 15.15 15.15 15.10 5,000 11,000 -0.1
06/10/2023
15.15
 321,000 15.19 16.01 14.90 10,000 13,800 -0.1
05/10/2023
15.19
 67,700 15.34 15.39 15.05 8,400 1,800 0.1
04/10/2023
15.34
 61,900 15.05 15.34 14.57 7,700 500 0.1
03/10/2023
15.05
 212,200 15.29 15.29 14.95 10,200 50,700 -0.6
02/10/2023
15.29
 163,700 15.63 15.68 15.05 7,500 130,900 -2.0
29/09/2023
15.63
 130,500 15.43 15.72 15.15 80,300 1,000 1.3
28/09/2023
15.43
 120,100 15.24 15.43 14.86 53,100 0 0.8
27/09/2023
15.24
 185,800 14.71 15.24 14.61 13,500 0 0.2
26/09/2023
14.71
 440,800 14.61 14.95 14.33 137,900 0 2.1
25/09/2023
14.61
 354,900 15.53 15.53 14.61 10,000 0 0.2
22/09/2023
15.53
 294,300 15.77 15.77 15.24 12,400 10,200 0.0
21/09/2023
15.77
 265,800 15.87 16.11 15.48 1,100 10,000 -0.1
20/09/2023
15.87
 574,600 15.82 16.21 15.43 0 10,500 -0.2
19/09/2023
15.82
 163,700 15.87 15.87 15.43 21,100 0 0.3
18/09/2023
15.87
 285,400 15.48 16.11 15.24 0 0 0
15/09/2023
15.48
 111,900 15.53 15.58 15.29 0 1,400 -0.0
14/09/2023
15.53
 342,100 15.63 15.77 15.15 4,500 200 0.1
13/09/2023
15.63
 228,400 15.53 15.87 15.53 2,200 1,500 0.0
12/09/2023
15.53
 351,200 15.43 15.68 15.19 6,400 117,800 -1.8
11/09/2023
15.43
 462,000 16.21 16.40 15.43 7,000 308,700 -4.9
08/09/2023
16.21
 592,700 15.53 16.59 15.58 8,700 2,900 0.1
07/09/2023
15.53
 378,300 15.77 15.82 15.48 100 118,400 -1.9
06/09/2023
15.77
 237,800 15.97 15.97 15.63 25,300 900 0.4
05/09/2023
15.97
 299,200 15.92 16.06 15.77 27,200 144,500 -1.9
31/08/2023
15.92
 383,600 15.63 15.92 15.53 2,800 65,000 -1.0
30/08/2023
15.63
 309,300 15.53 15.92 15.43 18,000 0 0.3
29/08/2023
15.53
 231,600 15.68 15.68 15.43 23,400 0 0.4
28/08/2023
15.68
 162,400 15.72 15.82 15.39 9,500 2,600 0.1
25/08/2023
15.72
 181,000 15.82 15.92 15.43 50,100 6,500 0.7
24/08/2023
15.82
 101,700 15.82 15.82 15.48 30,700 8,900 0.4
23/08/2023
15.82
 380,000 15.05 16.01 14.95 52,100 0 0.8
22/08/2023
15.05
 265,300 15.05 15.05 14.47 15,500 5,000 0.2
21/08/2023
15.05
 289,300 15.19 15.19 14.95 8,700 18,400 -0.2
18/08/2023
15.19
 1,250,400 15.63 15.63 14.57 165,300 0 2.6
17/08/2023
15.63
 830,900 16.50 16.50 15.63 0 0 0
16/08/2023
16.50
 149,000 16.50 16.64 16.30 0 0 0
15/08/2023
16.50
 313,000 16.45 16.79 16.35 0 600 -0.0
14/08/2023
16.45
 264,900 16.40 16.74 16.40 0 500 -0.0
11/08/2023
16.40
 525,700 16.21 16.79 15.92 0 18,500 -0.3
10/08/2023
16.21
 469,200 16.83 16.83 16.21 0 0 0
09/08/2023
16.83
 341,900 16.74 16.88 16.64 1,100 0 0.0
08/08/2023
16.74
 464,300 16.98 16.98 16.59 0 0 0
07/08/2023
16.98
 319,600 17.07 17.07 16.83 0 0 0
04/08/2023
17.07
 311,500 17.22 17.27 16.93 0 9,000 -0.2
03/08/2023
17.22
 358,400 17.22 17.27 16.98 1,700 0 0.0
02/08/2023
17.22
 533,100 17.32 17.36 16.69 600 7,900 -0.1
01/08/2023
17.32
 472,100 17.46 17.75 17.22 2,100 2,300 -0.0
31/07/2023
17.46
 588,200 17.70 17.85 17.27 0 7,500 -0.1
28/07/2023
17.70
 369,100 17.85 18.04 17.51 0 11,100 -0.2
27/07/2023
17.85
 728,100 18.33 18.38 17.56 0 26,600 -0.5
26/07/2023
18.33
 364,400 18.47 18.52 18.14 0 24,200 -0.5
25/07/2023
18.47
 852,500 17.89 18.71 17.80 9,300 27,800 -0.3
24/07/2023
17.89
 429,300 18.04 18.18 17.75 100 18,500 -0.3
21/07/2023
18.04
 296,900 17.80 18.04 17.80 2,500 18,000 -0.3
20/07/2023
17.80
 505,900 17.99 17.99 17.46 500 57,500 -1.0
19/07/2023
17.99
 350,000 17.94 18.23 17.80 0 4,500 -0.1
18/07/2023
17.94
 557,700 18.33 18.38 17.85 7,300 1,300 0.1
17/07/2023
18.33
 639,900 18.62 18.76 18.23 1,300 25,500 -0.5
14/07/2023
18.62
 706,700 18.43 19.00 18.33 21,100 3,200 0.3
13/07/2023
18.43
 620,600 18.43 18.71 18.23 2,800 44,400 -0.8
12/07/2023
18.43
 622,200 18.43 18.71 17.94 3,300 15,000 -0.2
11/07/2023
18.43
 848,800 18.23 18.81 18.14 7,400 30,000 -0.4
10/07/2023
18.23
 1,048,600 17.07 18.23 17.56 0 174,800 -3.3

Chính sách bảo mật | Điều khoản sử dụng |