CTCP EVN Quốc tế (eic)

21.50
-1.60
(-6.93%)
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) 		1.70 7.94% 15,000 0 0
21.40
23.20
23.10
2 tháng
(2024-07-22) 		0.80 3.59% 24,400 0 0
20.10
24.20
23.10
3 tháng
(2024-06-21) 		1 4.52% 53,700 0 0
20.10
24.20
23.10
6 tháng
(2024-03-25) 		0.99 4.48% 184,300 700 0.0
20.10
24.20
23.10
12 tháng
(2023-09-25) 		1.76 8.23% 422,100 4,400 0.1
20.10
24.20
23.10
24 tháng
(2022-09-30) 		3.68 18.93% 1,182,991 -1,097 -0.0
16.37
24.20
23.10
36 tháng
(2021-10-05) 		11.98 107.80% 2,994,696 9,703 0.5
9.20
24.20
23.10
60 tháng
(2019-10-16) 		15.77 215.13% 3,397,898 14,928 0.6
4.22
24.20
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2022
19.58
 15,200 19.58 19.88 19.58 8,600 0 0.2
23/03/2022
19.58
 5,200 19.58 19.95 19.58 4,000 0 0.1
22/03/2022
19.58
 38,603 19.58 19.73 19.36 24,100 0 0.6
21/03/2022
19.58
 19,580 19.07 19.58 18.55 7,100 0 0.2
18/03/2022
19.07
 7,100 18.84 19.07 18.47 1,800 0 0.0
17/03/2022
18.84
 6,300 18.55 19.21 18.70 3,000 0 0.1
16/03/2022
18.55
 2,023 18.47 18.84 17.07 0 0 0
15/03/2022
18.47
 3,403 18.55 18.84 16.78 2,000 0 0.1
14/03/2022
18.55
 4,200 18.47 18.55 18.47 2,400 0 0.1
11/03/2022
18.47
 1,220 18.47 18.47 18.47 1,000 0 0.0
10/03/2022
18.47
 600 18.62 18.62 18.47 600 0 0.0
09/03/2022
18.62
 3,900 18.62 18.92 18.62 1,000 0 0.0
08/03/2022
18.62
 11,301 18.62 18.77 18.62 6,800 0 0.2
07/03/2022
18.62
 10,900 18.77 20.32 18.55 6,200 0 0.2
04/03/2022
18.77
 5,500 18.47 18.84 18.47 2,700 0 0.1
03/03/2022
18.47
 11,500 19.21 19.21 17.51 6,000 0 0.2
02/03/2022
19.21
 11,800 19.80 19.80 19.21 9,400 100 0.2
01/03/2022
19.80
 800 19.95 19.95 19.07 0 0 0
28/02/2022
19.95
 46,522 18.84 21.80 19.36 27,300 0 0.7
25/02/2022
18.84
 13,120 18.33 19.80 18.33 9,600 0 0.2
24/02/2022
18.33
 14,107 17.74 18.33 16.70 5,800 100 0.1
23/02/2022
17.74
 1,700 17.59 17.74 17.74 1,200 0 0.0
22/02/2022
17.59
 4,050 17.81 18.47 17.51 0 0 0
21/02/2022
17.81
 3,500 17.74 18.33 17.00 0 0 0
18/02/2022
17.74
 1,200 18.18 18.18 16.78 0 0 0
17/02/2022
18.18
 3,520 17.96 18.33 15.52 0 0 0
16/02/2022
17.96
 3,000 18.11 18.11 17.51 0 0 0
15/02/2022
18.11
 5,419 18.47 18.47 16.63 0 0 0
14/02/2022
18.47
 6,000 17.74 18.47 18.11 0 0 0
11/02/2022
17.74
 10,328 17.88 17.88 17.74 0 0 0
10/02/2022
17.88
 3,530 17.88 17.88 15.74 0 0 0
09/02/2022
17.88
 2,100 17.74 17.88 17.88 2,000 0 0.0
08/02/2022
17.74
 400 17.74 17.74 17.74 0 0 0
07/02/2022
17.74
 1,700 17.44 17.74 17.74 0 0 0
28/01/2022
17.44
 100 17.44 17.44 17.44 100 0 0.0
27/01/2022
17.44
 1,800 18.11 18.11 17.44 0 0 0
26/01/2022
18.11
 2,340 16.04 18.11 17.44 0 0 0
25/01/2022
16.04
 3,300 17.59 18.18 16.04 0 0 0
24/01/2022
17.59
 9,509 17.44 18.55 17.59 0 0 0
21/01/2022
17.44
 42,300 15.52 17.59 15.52 300 0 0.0
20/01/2022
15.52
 600 14.78 15.52 15.22 200 0 0.0
19/01/2022
14.78
 3,000 16.63 16.63 14.41 0 0 0
18/01/2022
16.63
 4,100 14.04 16.63 13.97 0 0 0
17/01/2022
14.04
 9,300 16.48 16.48 13.75 0 0 0
14/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
14/01/2022
16.48
 6,400 16.92 16.92 14.48 0 0 0
13/01/2022
16.92
 4,978 16.43 16.99 16.29 0 0 0
12/01/2022
16.43
 8,200 16.99 17.70 14.87 100 0 0.0
11/01/2022
16.99
 28,000 16.99 19.26 16.78 400 0 0.0
10/01/2022
16.99
 9,750 16.43 17.63 16.64 0 0 0
07/01/2022
16.43
 5,000 16.85 17.35 16.29 100 0 0.0
06/01/2022
16.85
 6,100 16.92 17.70 15.93 0 0 0
05/01/2022
16.92
 8,100 15.58 17.35 16.14 0 0 0
04/01/2022
15.58
 9,548 15.22 17.63 15.37 1,200 0 0.0
31/12/2021
15.22
 800 15.86 15.93 15.22 0 0 0
30/12/2021
15.86
 32,521 14.02 16.07 14.02 0 0 0
29/12/2021
14.02
 0 13.81 14.02 14.02 0 0 0
28/12/2021
13.81
 6,000 14.23 14.23 13.81 0 0 0
27/12/2021
14.23
 900 14.16 14.73 14.23 0 0 0
24/12/2021
14.16
 1,000 13.95 14.16 13.81 0 0 0
23/12/2021
13.95
 5,200 14.66 14.66 13.81 0 0 0
22/12/2021
14.66
 2,800 14.09 15.08 14.59 0 0 0
21/12/2021
14.09
 8,809 14.66 14.66 14.02 0 0 0
20/12/2021
14.66
 18,901 14.16 14.66 13.95 0 0 0
17/12/2021
14.16
 4,600 13.88 14.23 13.81 0 0 0
16/12/2021
13.88
 1,600 13.81 13.88 13.74 0 0 0
15/12/2021
13.81
 5,600 13.38 13.81 13.45 0 0 0
14/12/2021
13.38
 2,300 13.81 13.88 13.38 0 0 0
13/12/2021
13.81
 7,500 13.59 13.95 13.24 0 0 0
10/12/2021
13.59
 2,600 13.67 14.16 13.59 0 0 0
09/12/2021
13.67
 3,200 13.38 13.67 13.45 0 0 0
08/12/2021
13.38
 3,700 13.45 13.52 13.10 0 0 0
07/12/2021
13.45
 5,800 13.45 13.52 13.10 100 2,000 -0.0
06/12/2021
13.45
 12,700 14.52 14.52 13.31 0 0 0
03/12/2021
14.52
 3,000 14.44 14.73 14.52 0 0 0
02/12/2021
14.44
 9,900 14.73 15.15 14.44 0 0 0
01/12/2021
14.73
 3,000 15.58 15.58 14.59 0 0 0
30/11/2021
15.58
 2,300 15.51 15.58 14.30 0 0 0
29/11/2021
15.51
 2,800 15.58 15.58 15.37 0 0 0
26/11/2021
15.58
 28,100 15.72 15.72 14.87 0 0 0
25/11/2021
15.72
 12,800 15.44 15.72 15.08 0 0 0
24/11/2021
15.44
 14,940 15.93 17.70 14.94 0 0 0
23/11/2021
15.93
 9,603 18.13 18.13 15.58 100 0 0.0
22/11/2021
18.13
 4,400 17.91 18.13 17.14 0 0 0
19/11/2021
17.91
 98,697 16.50 18.13 17.70 100 0 0.0
18/11/2021
16.50
 81,313 14.30 16.50 14.80 0 0 0
17/11/2021
14.30
 600 14.30 14.80 14.30 0 0 0
16/11/2021
14.30
 6,700 15.08 15.08 14.16 0 0 0
15/11/2021
15.08
 3,600 13.52 15.51 15.08 0 0 0
12/11/2021
13.52
 4,808 15.15 15.15 13.52 0 0 0
11/11/2021
15.15
 0 15.15 15.15 15.15 0 0 0
10/11/2021
15.15
 2,200 16.29 16.29 15.15 0 0 0
09/11/2021
16.29
 700 14.52 16.29 14.73 0 0 0
08/11/2021
14.52
 13,400 13.10 16.64 13.81 0 0 0
05/11/2021
13.10
 7,947 14.23 14.87 13.10 0 0 0
04/11/2021
14.23
 46,600 14.44 14.73 14.16 0 0 0
03/11/2021
14.44
 5,600 14.37 14.44 14.02 0 0 0
02/11/2021
14.37
 10,800 14.44 14.59 14.37 0 0 0
01/11/2021
14.44
 13,550 14.59 14.59 13.45 0 0 0
29/10/2021
14.59
 19,310 14.37 14.59 14.23 0 0 0
28/10/2021
14.37
 4,900 14.16 14.37 14.16 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |