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
(2024-10-21) 		-0.55 -5% 829,600 -67,500 -0.7
10.45
11
10.45
2 tháng
(2024-09-23) 		-0.70 -6.28% 2,364,200 308,900 3.5
10.45
11.30
10.45
3 tháng
(2024-08-22) 		-1.95 -15.73% 3,862,100 779,400 8.9
10.45
12.55
10.45
6 tháng
(2024-05-24) 		-3.06 -22.62% 11,061,100 880,600 10.5
10.45
14.65
10.45
12 tháng
(2023-11-27) 		-4.21 -28.73% 22,091,300 1,240,900 16.3
10.45
14.95
10.45
24 tháng
(2022-12-01) 		-2.19 -17.34% 102,864,600 -4,670,831 -75.4
10.45
18.62
10.45
36 tháng
(2021-12-06) 		-3.02 -22.45% 143,754,800 -4,148,970 -87.5
10.45
18.64
10.45
60 tháng
(2019-12-17) 		2.89 38.17% 175,268,620 -3,488,320 -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)
31/01/2024
13.94
 142,000 14.18 14.28 13.94 400 74,000 -1.1
30/01/2024
14.28
 59,700 14.13 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 14.23 14.37 14.23 36,100 0 0.5
23/01/2024
14.28
 37,800 14.28 14.42 14.18 0 17,700 -0.3
22/01/2024
14.47
 34,100 14.37 14.47 14.18 1,000 16,200 -0.2
19/01/2024
14.33
 120,000 14.33 14.57 14.33 800 12,800 -0.2
18/01/2024
14.52
 43,400 14.42 14.52 14.33 14,000 0 0.2
17/01/2024
14.57
 144,800 14.37 14.61 14.37 12,400 0 0.2
16/01/2024
14.57
 132,300 14.47 14.57 14.42 42,800 0 0.6
15/01/2024
14.57
 158,000 14.37 14.57 14.33 42,700 0 0.6
12/01/2024
14.42
 166,900 14.47 14.66 14.33 17,200 117,200 -1.5
11/01/2024
14.86
 88,600 14.81 14.86 14.66 53,400 400 0.8
10/01/2024
14.81
 47,700 14.61 14.86 14.61 32,400 3,300 0.4
09/01/2024
14.86
 121,900 14.66 14.86 14.57 35,400 1,200 0.5
08/01/2024
14.76
 86,700 14.66 14.81 14.47 27,700 0 0.4
05/01/2024
14.66
 93,700 14.52 14.76 14.52 11,100 50,000 -0.6
04/01/2024
14.95
 82,100 14.66 14.95 14.66 26,000 0 0.4
03/01/2024
14.90
 169,200 14.52 14.90 14.47 100,800 0 1.5
02/01/2024
14.61
 107,000 14.57 14.61 14.42 28,300 0 0.4
29/12/2023
14.61
 150,700 14.42 14.90 14.33 109,400 0 1.7
28/12/2023
14.42
 41,700 14.33 14.47 14.33 9,700 0 0.1
27/12/2023
14.33
 178,300 14.33 14.47 14.23 62,500 0 0.9
26/12/2023
14.33
 24,300 14.33 14.37 14.23 2,400 0 0.0
25/12/2023
14.33
 58,800 14.47 14.47 14.18 12,400 20,000 -0.1
22/12/2023
14.47
 68,000 14.37 14.47 14.18 43,100 5,000 0.6
21/12/2023
14.37
 143,300 14.18 14.47 14.04 1,500 47,000 -0.7
20/12/2023
14.18
 45,100 14.23 14.23 14.04 1,000 0 0.0
19/12/2023
14.23
 52,600 14.28 14.28 13.99 27,400 0 0.4
18/12/2023
14.28
 61,800 14.33 14.37 14.08 7,100 0 0.1
15/12/2023
14.33
 40,100 14.18 14.42 14.18 23,900 0 0.4
14/12/2023
14.18
 115,900 14.28 14.47 14.18 0 41,400 -0.6
13/12/2023
14.28
 36,000 14.57 14.57 14.28 300 3,600 -0.0
12/12/2023
14.57
 81,100 14.57 14.57 14.28 35,300 100 0.5
11/12/2023
14.57
 21,800 14.66 14.66 14.37 3,500 2,100 0.0
08/12/2023
14.66
 100,000 14.47 14.66 14.33 56,100 1,000 0.8
07/12/2023
14.47
 154,700 14.47 14.61 14.23 35,000 5,200 0.4
06/12/2023
14.47
 196,500 14.37 14.47 14.18 33,000 81,800 -0.7
05/12/2023
14.37
 121,100 14.37 14.37 14.18 8,400 45,700 -0.6
04/12/2023
14.37
 104,600 14.23 14.37 14.18 2,700 0 0.0
01/12/2023
14.23
 33,300 14.37 14.37 14.18 1,600 0 0.0
30/11/2023
14.37
 91,500 14.23 14.47 14.08 10,800 0 0.2
29/11/2023
14.23
 33,100 14.23 14.61 14.18 5,900 700 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |