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
(2024-08-20) 		-1.20 -9.68% 1,723,800 434,051 5.0
11.15
12.55
11.20
2 tháng
(2024-07-22) 		-2.90 -20.57% 2,996,200 562,551 6.7
11.15
14.10
11.20
3 tháng
(2024-06-21) 		-3.45 -23.55% 5,536,700 962,651 12.3
11.15
14.65
11.20
6 tháng
(2024-03-25) 		-2.98 -21.02% 11,869,200 774,670 9.8
11.15
14.65
11.20
12 tháng
(2023-09-25) 		-3.41 -23.36% 28,008,200 1,554,070 22.5
11.15
15.63
11.20
24 tháng
(2022-09-30) 		-1.99 -15.08% 103,070,000 -3,630,172 -60.7
10.51
18.62
11.20
36 tháng
(2021-10-05) 		-2.75 -19.70% 148,614,000 -4,490,400 -93.7
10.51
18.64
11.20
60 tháng
(2019-10-16) 		3.64 48.08% 173,978,110 -3,253,330 -81.9
5.15
18.64
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2023
13.82
 328,900 13.69 13.82 13.55 83,400 86,100 -0.0
18/04/2023
13.69
 224,700 13.55 13.73 13.51 68,600 29,000 0.6
17/04/2023
13.55
 263,900 13.46 13.60 13.23 89,300 6,900 1.2
14/04/2023
13.46
 212,300 13.32 13.46 13.10 35,400 100 0.5
13/04/2023
13.32
 149,600 13.51 13.51 13.10 38,300 0 0.6
12/04/2023
13.51
 68,300 13.55 13.64 13.37 14,400 75 0.2
11/04/2023
13.55
 316,000 13.82 13.92 13.01 72,800 60,000 0.2
10/04/2023
13.82
 786,300 13.01 14.28 12.87 147,900 614,500 -7.1
07/04/2023
13.01
 719,000 13.14 13.14 12.64 193,900 401,200 -3.1
06/04/2023
13.14
 393,100 13.01 13.46 12.73 36,700 274,600 -3.4
05/04/2023
13.01
 203,000 13.37 13.60 13.01 11,500 91,600 -1.1
04/04/2023
13.37
 127,400 13.46 13.64 13.19 1,400 59,200 -0.8
03/04/2023
13.46
 140,200 13.82 14.01 13.37 37,500 53,200 -0.2
31/03/2023
13.82
 126,000 14.46 14.46 13.82 62,700 60,900 0.0
30/03/2023
14.46
 248,600 13.78 14.73 13.69 153,500 2,100 2.4
29/03/2023
13.78
 236,800 13.69 13.87 13.14 122,300 111,000 0.2
28/03/2023
13.69
 242,700 13.46 13.82 12.92 122,500 98,100 0.4
27/03/2023
13.46
 164,500 13.10 13.46 12.73 72,400 90,100 -0.3
24/03/2023
13.10
 227,000 12.92 13.37 12.51 91,700 88,300 0.1
23/03/2023
12.92
 76,900 12.64 12.96 12.46 60,600 1,000 0.8
22/03/2023
12.64
 11,100 12.78 12.78 12.60 2,500 1,000 0.0
21/03/2023
12.78
 35,700 12.73 12.78 12.55 20,400 500 0.4
20/03/2023
12.73
 44,800 12.92 13.01 12.55 24,000 0 0.3
17/03/2023
12.92
 114,900 12.55 13.37 12.55 62,800 62,200 0.0
16/03/2023
12.55
 6,500 12.78 12.78 12.51 3,800 9,500 -0.1
15/03/2023
12.78
 145,600 12.46 12.82 12.42 41,800 83,600 -0.6
14/03/2023
12.46
 145,600 12.46 12.60 12.37 34,500 80,400 -0.6
13/03/2023
12.46
 389,100 12.42 12.51 12.28 26,800 320,100 -4.0
10/03/2023
12.42
 129,300 12.42 12.42 12.37 8,300 68,700 -0.8
09/03/2023
12.42
 65,200 12.37 12.46 12.37 500 36,500 -0.5
08/03/2023
12.37
 75,600 12.37 12.46 12.32 1,700 35,500 -0.5
07/03/2023
12.37
 24,800 12.46 12.55 12.37 1,500 14,400 -0.2
06/03/2023
12.46
 194,400 12.51 12.51 12.37 4,600 152,000 -2.0
03/03/2023
12.51
 55,600 12.60 12.64 12.37 2,700 37,100 -0.5
02/03/2023
12.60
 23,100 12.60 12.64 12.46 8,100 2,800 0.1
01/03/2023
12.60
 47,100 12.69 12.69 12.37 100 26,400 -0.4
28/02/2023
12.69
 50,200 12.51 12.69 12.37 30,700 100 0.4
27/02/2023
12.51
 33,900 12.69 12.69 12.37 2,400 0 0.0
24/02/2023
12.69
 47,600 12.46 12.69 12.37 30,500 900 0.4
23/02/2023
12.46
 133,400 12.51 12.51 12.32 1,100 0 0.0
22/02/2023
12.51
 37,000 12.55 12.55 12.37 10,300 0 0.1
21/02/2023
12.55
 74,200 12.46 12.64 12.37 2,600 100 0.0
20/02/2023
12.46
 74,600 12.32 12.46 12.19 0 1,200 -0.0
17/02/2023
12.32
 33,200 12.46 12.55 12.23 3,300 0 0.0
16/02/2023
12.46
 15,800 12.37 12.55 12.10 1,100 100 0.0
15/02/2023
12.37
 38,600 12.23 12.37 12.19 8,100 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |