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)
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
07/07/2023
17.07
 264,700 17.07 17.22 16.69 18,000 700 0.3
06/07/2023
17.07
 358,400 17.12 17.36 16.88 4,200 1,100 0.1
05/07/2023
17.12
 417,700 17.12 17.56 17.12 3,400 23,200 -0.4
04/07/2023
17.12
 157,800 17.07 17.17 16.93 0 900 -0.0
03/07/2023
17.07
 281,300 16.64 17.07 16.69 1,200 11,900 -0.2
30/06/2023
16.64
 236,500 16.59 16.88 16.59 0 12,600 -0.2
29/06/2023
16.59
 535,900 17.32 17.36 16.59 120,200 13,100 1.9
28/06/2023
17.32
 773,100 17.27 17.80 17.27 26,500 78,000 -0.9
27/06/2023
17.27
 246,800 17.32 17.36 17.17 0 36,200 -0.6
26/06/2023
17.32
 509,400 17.32 17.56 17.03 0 80,000 -1.4
23/06/2023
17.32
 674,400 17.65 17.75 17.22 1,000 1,900 -0.0
22/06/2023
17.65
 620,500 17.56 17.75 17.36 0 200 -0.0
21/06/2023
17.56
 1,410,100 16.74 17.75 16.69 0 117,600 -2.1
20/06/2023
16.74
 175,200 16.50 16.79 16.50 18,000 4,200 0.2
19/06/2023
16.50
 479,500 16.79 16.88 16.45 0 2,100 -0.0
16/06/2023
16.79
 618,900 16.74 17.17 16.74 100 0 0.0
15/06/2023
16.74
 956,200 16.40 16.88 16.40 3,200 14,600 -0.2
14/06/2023
16.40
 531,000 16.98 17.17 16.40 0 26,000 -0.4
13/06/2023
16.98
 660,900 16.79 17.27 16.40 0 25,000 -0.4
12/06/2023
16.79
 663,700 16.25 16.88 16.25 0 8,000 -0.1
09/06/2023
16.25
 822,500 15.92 16.30 15.82 59,900 7,900 0.9
08/06/2023
15.92
 1,245,600 16.69 16.69 15.92 1,500 42,000 -0.7
07/06/2023
16.69
 764,800 16.93 17.07 16.40 1,000 50,100 -0.9
06/06/2023
16.93
 700,200 16.59 16.98 16.25 48,600 6,600 0.7
05/06/2023
16.59
 1,512,600 17.51 17.61 16.45 4,100 20,500 -0.3
02/06/2023
17.51
 568,900 17.51 17.85 17.46 0 2,800 -0.1
01/06/2023
17.51
 565,100 17.85 17.94 17.46 0 12,100 -0.2
31/05/2023
17.85
 624,600 17.46 17.89 17.46 10,500 4,100 0.1
30/05/2023
17.46
 719,400 17.94 17.94 17.32 1,600 11,100 -0.2
29/05/2023
17.94
 1,382,900 17.85 17.99 17.27 1,900 73,900 -1.3
26/05/2023: Cổ tức tiền mặt tỉ lệ: 11%
26/05/2023
17.85
 1,115,500 17.51 18.23 17.56 900 22,300 -0.4
25/05/2023
17.51
 1,025,400 17.51 17.83 17.10 3,100 7,800 -0.1
24/05/2023
17.51
 1,019,400 17.10 17.78 16.96 56,900 0 1.1
23/05/2023
17.10
 1,215,500 17.01 17.46 16.60 0 7,000 -0.1
22/05/2023
17.01
 2,309,900 16.14 17.24 16.46 3,100 444,100 -8.1
19/05/2023
16.14
 1,801,300 14.69 16.14 14.73 0 539,900 -8.9
18/05/2023
14.69
 1,102,500 14.28 15.05 14.19 82,300 247,600 -2.7
17/05/2023
14.28
 431,300 14.28 14.64 14.23 36,700 11,700 0.4
16/05/2023
14.28
 456,800 14.64 14.69 14.28 21,100 0 0.3
15/05/2023
14.64
 1,990,000 14.51 15.01 13.73 232,400 1,670,300 -21.8
12/05/2023
14.51
 731,800 13.69 14.64 13.73 43,800 115,100 -1.1
11/05/2023
13.69
 454,600 13.46 13.73 13.37 38,400 50,000 -0.2
10/05/2023
13.46
 320,600 13.51 13.55 13.32 18,400 10,000 0.1
09/05/2023
13.51
 888,700 13.51 13.60 13.28 77,900 320,000 -3.5
08/05/2023
13.51
 166,200 13.51 13.55 13.37 12,400 67,200 -0.8
05/05/2023
13.51
 370,300 13.46 13.60 13.23 100 20,000 -0.3
04/05/2023
13.46
 115,200 14.01 14.01 13.28 15,900 65,000 -0.7
28/04/2023
14.01
 476,000 13.82 14.46 13.28 358,700 230,000 2.1
27/04/2023
13.82
 494,000 13.60 13.82 13.19 184,400 295,900 -1.5
26/04/2023
13.60
 281,200 13.51 13.60 13.14 83,100 93,400 -0.2
25/04/2023
13.51
 127,400 13.51 13.51 13.23 47,700 45,700 0.0
24/04/2023
13.51
 98,700 13.51 13.55 13.23 18,400 23,000 -0.1
21/04/2023
13.51
 117,700 13.69 13.78 13.51 32,500 0 0.5
20/04/2023
13.69
 217,400 13.82 13.82 13.55 45,100 50,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |