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)
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
14/02/2023
12.23
 18,300 12.37 12.46 12.19 300 100 0.0
13/02/2023
12.37
 52,100 12.46 12.69 11.91 6,300 0 0.1
10/02/2023
12.46
 22,400 12.46 12.51 12.32 0 0 0.1
09/02/2023
12.46
 57,300 12.64 12.78 12.28 7,900 100 0.1
08/02/2023
12.64
 25,300 12.55 12.82 12.28 300 0 0.0
07/02/2023
12.55
 50,800 12.51 12.73 12.28 6,300 0 0.1
06/02/2023
12.51
 60,900 12.46 12.55 12.46 15,400 23,900 -0.1
03/02/2023
12.46
 148,100 12.64 12.82 12.46 30,100 67,504 -0.5
02/02/2023
12.64
 165,500 12.92 12.96 12.55 25,700 72,000 -0.6
01/02/2023
12.92
 173,600 13.28 13.37 12.92 100 69,900 -1.0
31/01/2023
13.28
 300,900 12.64 13.28 12.64 46,600 148,700 -1.5
30/01/2023
12.64
 196,500 12.60 12.73 12.37 1,400 92,452 -1.3
27/01/2023
12.60
 36,900 12.60 12.92 12.55 6,700 14,300 -0.1
19/01/2023
12.60
 87,800 12.51 12.73 12.42 800 43,400 -0.6
18/01/2023
12.51
 56,600 12.51 12.64 12.37 4,800 22,300 -0.2
17/01/2023
12.51
 72,600 12.60 12.64 12.46 6,500 25,100 -0.3
16/01/2023
12.60
 32,600 12.60 12.69 12.37 1,300 14,300 -0.2
13/01/2023
12.60
 33,000 12.60 12.73 12.55 200 15,900 -0.2
12/01/2023
12.60
 42,200 12.73 12.73 12.55 400 13,000 -0.2
11/01/2023
12.73
 70,200 12.73 12.78 12.69 20,200 17,300 0.0
10/01/2023
12.73
 41,300 12.64 12.73 12.46 300 18,000 -0.2
09/01/2023
12.64
 75,800 12.73 12.92 12.64 700 29,700 -0.4
06/01/2023
12.73
 97,300 12.73 13.05 12.73 17,300 33,100 -0.2
05/01/2023
12.73
 54,400 12.64 12.92 12.64 3,200 20,900 -0.2
04/01/2023
12.64
 66,600 12.60 13.01 12.64 2,600 30,100 -0.4
03/01/2023
12.60
 90,800 13.01 13.01 12.60 300 10,500 -0.1
30/12/2022
13.01
 114,800 12.92 13.10 12.28 23,800 66,100 -0.6
29/12/2022
12.92
 47,500 13.14 13.19 12.69 12,300 23,500 -0.2
28/12/2022
13.14
 35,900 12.78 13.19 12.55 7,200 16,300 -0.1
27/12/2022
12.78
 31,200 13.28 13.28 12.42 2,100 10,200 -0.1
26/12/2022
13.28
 103,800 13.23 13.46 12.64 53,000 38,700 0.2
23/12/2022
13.23
 299,000 13.28 13.46 13.19 73,400 192,900 -1.7
22/12/2022
13.28
 407,200 13.05 13.37 13.05 98,200 305,100 -3.0
21/12/2022
13.05
 126,900 12.92 13.14 12.73 22,700 10,000 0.2
20/12/2022
12.92
 183,700 12.82 13.19 12.55 19,500 101,200 -1.2
19/12/2022
12.82
 176,500 13.46 13.64 12.82 27,300 45,600 -0.3
16/12/2022
13.46
 344,700 13.46 13.51 13.01 196,200 176,600 0.3
15/12/2022
13.46
 340,200 12.92 13.46 12.28 162,100 202,000 -0.6
14/12/2022
12.92
 400,900 12.46 12.92 12.32 166,600 221,700 -0.8
13/12/2022
12.46
 79,400 12.37 12.55 12.05 800 39,200 -0.5
12/12/2022
12.37
 67,900 12.46 12.73 12.10 200 2,100 -0.0
09/12/2022
12.46
 7,800 12.55 12.69 12.46 100 0 0.0
08/12/2022
12.55
 39,100 12.64 12.82 12.51 21,900 0 0.3
07/12/2022
12.64
 63,500 12.64 12.78 12.37 51,900 0 0.7
06/12/2022
12.64
 96,200 12.92 13.10 12.51 64,800 4,600 0.8
05/12/2022
12.92
 46,800 12.87 13.10 12.55 8,600 8,600 0
02/12/2022
12.87
 106,700 12.64 12.92 12.32 63,900 0 0.9
01/12/2022
12.64
 80,700 12.96 13.32 12.64 11,200 0 0.2
30/11/2022
12.96
 112,100 12.60 13.28 11.82 49,600 0 0.7
29/11/2022
12.60
 79,400 12.73 13.01 12.23 2,400 0 0.0
28/11/2022
12.73
 134,500 12.23 12.82 12.28 64,500 1,600 0.9
25/11/2022
12.23
 36,600 11.69 12.23 11.82 16,700 0 0.2
24/11/2022
11.69
 18,600 11.78 11.82 11.37 300 800 -0.0
23/11/2022
11.78
 23,600 12.05 12.23 11.73 15,600 300 0.2

Chính sách bảo mật | Điều khoản sử dụng |