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)
22/11/2022
12.05
 30,700 12.19 12.55 11.82 23,700 100 0.3
21/11/2022
12.19
 24,000 11.96 12.32 11.69 6,700 5,900 0.0
18/11/2022
11.96
 86,300 11.69 12.01 11.37 5,700 42,400 -0.5
17/11/2022
11.69
 11,300 11.23 11.69 11.19 5,500 0 0.1
16/11/2022
11.23
 56,800 10.51 11.23 9.82 15,900 0 0.2
15/11/2022
10.51
 154,700 11.28 11.28 10.51 116,700 0 1.3
14/11/2022
11.28
 66,000 12.10 12.10 11.28 16,500 0 0.2
11/11/2022
12.10
 66,000 12.14 12.19 11.73 3,500 9,097 -0.1
10/11/2022
12.14
 84,800 12.19 12.46 11.37 32,400 700 0.4
09/11/2022
12.19
 15,300 11.91 12.60 12.19 8,700 2,300 0.1
08/11/2022
11.91
 21,100 11.96 12.14 11.55 800 0 0.0
07/11/2022
11.96
 34,500 12.82 12.92 11.96 800 1,585 -0.0
04/11/2022
12.82
 23,200 13.28 13.28 12.73 15,200 0 0.2
03/11/2022
13.28
 27,400 13.28 13.28 12.87 13,400 500 0.2
02/11/2022
13.28
 7,900 13.32 13.42 13.10 5,300 0 0.1
01/11/2022
13.32
 164,400 13.42 13.42 12.82 70,000 5,200 0.9
31/10/2022
13.42
 80,200 12.82 13.46 12.73 54,700 0 0.8
28/10/2022
12.82
 24,600 12.73 12.87 12.46 13,100 0 0.2
27/10/2022
12.73
 87,500 12.05 12.73 12.10 36,500 5,000 0.4
26/10/2022
12.05
 6,100 12.10 12.32 11.82 2,700 100 0.0
25/10/2022
12.10
 195,800 11.82 12.19 11.55 98,100 0 1.3
24/10/2022
11.82
 82,000 12.19 12.37 11.55 60,300 0 0.8
21/10/2022
12.19
 50,400 12.64 12.64 12.01 34,300 0 0.5
20/10/2022
12.64
 14,200 12.69 12.73 12.55 12,200 0 0.2
19/10/2022
12.69
 24,100 12.42 12.69 12.32 9,400 0 0.1
18/10/2022
12.42
 18,900 12.28 12.55 12.19 5,600 0 0.1
17/10/2022
12.28
 11,800 12.37 12.42 12.19 3,800 0 0.1
14/10/2022
12.37
 35,600 12.19 12.37 12.14 19,900 0 0.3
13/10/2022
12.19
 27,800 12.23 12.28 12.10 10,300 0 0.1
12/10/2022
12.23
 104,500 11.60 12.28 11.28 36,600 0 0.5
11/10/2022
11.60
 45,900 12.05 12.28 11.55 32,500 2,236 0.4
10/10/2022
12.05
 52,900 12.10 12.23 11.55 28,200 5,200 0.3
07/10/2022
12.10
 124,400 12.37 12.64 11.82 83,000 11,200 1.0
06/10/2022
12.37
 69,900 12.69 12.69 12.37 36,000 6,400 0.4
05/10/2022
12.69
 45,500 12.60 12.92 12.60 19,300 1,200 0.3
04/10/2022
12.60
 70,400 12.87 12.92 12.51 32,300 5,601 0.4
03/10/2022
12.87
 56,900 13.19 13.19 12.60 24,100 2,192 0.3
30/09/2022
13.19
 90,400 13.01 13.19 12.60 41,300 0 0.6
29/09/2022
13.01
 73,600 12.96 13.64 12.82 49,500 0 0.7
28/09/2022
12.96
 75,700 13.32 13.32 12.87 38,000 20,300 0.3
27/09/2022
13.32
 31,300 13.46 13.46 13.19 11,700 0 0.2
26/09/2022
13.46
 198,300 13.78 13.78 12.82 25,200 1,200 0.4
23/09/2022
13.78
 41,500 13.78 14.01 13.55 806,800 821,028 -0.2
22/09/2022
13.78
 57,900 13.73 13.78 13.55 700 0 0.0
21/09/2022
13.73
 55,800 13.96 13.96 13.64 200 10,000 -0.1
20/09/2022
13.96
 70,700 13.73 13.96 13.60 200 0 0.0
19/09/2022
13.73
 121,000 14.01 14.05 13.51 0 0 0.1
16/09/2022
14.01
 33,600 13.96 14.05 13.82 6,900 900 0.1
15/09/2022
13.96
 80,500 13.92 14.42 13.82 10,300 4,600 -0.0
14/09/2022
13.92
 55,700 14.01 14.01 13.69 3,200 4,700 -0.0
13/09/2022
14.01
 25,000 14.01 14.14 13.92 100 3,100 -0.0
12/09/2022
14.01
 66,300 14.01 14.28 14.01 4,900 2,200 -0.0
09/09/2022
14.01
 58,500 14.01 14.10 13.92 200 2,500 -0.0
08/09/2022
14.01
 62,900 14.01 14.19 13.82 500 2,700 -0.0
07/09/2022
14.01
 85,500 14.33 14.46 14.01 100 2,800 -0.0
06/09/2022
14.33
 82,500 14.51 14.60 14.28 11,100 3,000 0.1
05/09/2022
14.51
 125,600 14.55 14.73 14.10 11,400 3,000 0.1
31/08/2022
14.55
 434,300 14.28 14.60 13.87 85,900 2,600 1.3
30/08/2022
14.28
 83,200 14.19 14.37 13.96 15,300 3,200 0.2
29/08/2022
14.19
 229,400 14.33 14.55 13.78 40,900 77,800 -0.6
26/08/2022
14.33
 606,500 13.87 14.51 13.87 0 264,500 -4.2
25/08/2022
13.87
 198,000 13.82 13.92 13.69 100 92,200 -1.4
24/08/2022
13.82
 223,400 13.23 13.82 13.19 102,600 25,900 1.2
23/08/2022
13.23
 36,700 13.28 13.37 12.92 12,900 1,500 0.2
22/08/2022
13.28
 61,900 13.23 13.55 12.96 19,800 2,700 0.2
19/08/2022
13.23
 52,500 13.55 13.64 13.23 8,300 1,500 0.1
18/08/2022
13.55
 79,800 13.73 13.87 13.37 12,100 22,400 -0.2
17/08/2022
13.73
 57,900 13.60 13.78 13.51 5,500 6,400 -0.0
16/08/2022
13.60
 37,700 13.82 13.92 13.55 0 2,400 -0.0
15/08/2022
13.82
 120,700 13.64 13.82 13.55 30,400 1,500 0.4
12/08/2022
13.64
 55,300 13.64 13.73 13.37 3,400 1,300 0.0
11/08/2022
13.64
 170,800 13.42 13.82 13.46 32,300 3,500 0.4
10/08/2022
13.42
 97,100 13.19 13.51 13.14 42,300 32,600 0.1
09/08/2022
13.19
 59,400 13.46 13.51 13.19 0 3,600 -0.1
08/08/2022
13.46
 46,100 13.32 13.46 13.10 100 1,000 -0.0
05/08/2022
13.32
 28,600 13.46 13.55 13.19 300 900 -0.0
04/08/2022
13.46
 24,300 13.42 13.55 13.28 500 0 0.0
03/08/2022
13.42
 29,800 13.46 13.60 13.10 1,700 600 0.0
02/08/2022
13.46
 54,600 13.64 13.82 13.46 1,800 100 0.0
01/08/2022
13.64
 75,600 13.64 13.87 13.46 3,200 4,800 -0.0
29/07/2022
13.64
 318,500 13.32 13.73 13.28 112,100 120,300 -0.1
28/07/2022
13.32
 94,000 12.82 13.32 12.73 56,700 18,900 0.6
27/07/2022
12.82
 17,600 12.73 13.05 12.73 9,700 900 0.1
26/07/2022
12.73
 32,000 12.69 12.73 12.64 22,400 1,300 0.3
25/07/2022
12.69
 42,300 13.37 13.37 12.64 800 4,000 -0.0
22/07/2022
13.37
 53,400 13.28 14.19 13.19 114,000 100 0.1
21/07/2022
13.28
 135,500 13.05 13.64 13.05 87,500 5,100 1.2
20/07/2022
13.05
 171,600 12.55 13.05 12.55 69,400 15,300 0.8
19/07/2022
12.55
 25,200 12.55 12.55 12.37 17,500 1,700 0.2
18/07/2022
12.55
 33,200 12.55 12.64 12.28 20,900 100 0.3
15/07/2022
12.55
 41,500 12.60 12.64 12.46 30,300 0 0.4
14/07/2022
12.60
 24,000 12.55 12.69 12.51 12,600 0 0.2
13/07/2022
12.55
 33,500 12.46 12.73 12.42 21,700 5,000 0.2
12/07/2022
12.46
 47,600 12.46 12.55 12.32 20,800 0 0.3
11/07/2022
12.46
 42,200 12.42 12.51 12.32 29,200 4,100 0.3
08/07/2022
12.42
 68,400 12.19 12.51 12.28 5,100 11,700 0.3
07/07/2022
12.19
 63,500 12.19 12.37 11.87 32,500 100 0.4
06/07/2022
12.19
 86,100 12.64 12.64 12.19 47,100 200 0.6
05/07/2022
12.64
 52,100 12.64 12.73 12.46 31,300 1,400 0.4
04/07/2022
12.64
 37,800 13.10 13.10 12.64 22,000 2,100 0.3

Chính sách bảo mật | Điều khoản sử dụng |