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)
01/07/2022
13.10
 70,100 13.10 13.10 12.64 39,400 7,600 0.5
30/06/2022
13.10
 125,800 12.92 13.23 12.82 77,600 20,200 0.8
29/06/2022
12.92
 99,800 12.82 13.05 12.60 50,500 0 0.7
28/06/2022
12.82
 158,400 12.32 12.82 12.14 75,000 500 1.1
27/06/2022
12.32
 61,400 12.28 12.51 12.19 25,500 0 0.3
24/06/2022
12.28
 62,600 12.14 12.46 12.10 39,100 0 0.5
23/06/2022
12.14
 219,900 11.82 12.28 11.64 114,000 100 1.5
22/06/2022
11.82
 206,900 11.87 12.19 11.64 115,400 10,100 1.4
21/06/2022
11.87
 150,600 12.14 12.28 11.87 77,900 0 1.0
20/06/2022
12.14
 165,600 12.42 12.51 11.78 58,300 3,900 0.7
17/06/2022
12.42
 148,600 12.51 12.51 11.87 69,900 13,500 0.8
16/06/2022
12.51
 37,000 12.23 12.92 12.46 24,300 0 0.3
15/06/2022
12.23
 286,800 12.42 12.55 11.64 155,800 22,700 1.8
14/06/2022
12.42
 312,400 12.14 12.55 12.10 130,000 2,000 1.7
13/06/2022
12.14
 349,400 13.01 13.01 12.14 150,400 4,700 1.9
10/06/2022
13.01
 48,500 13.37 13.46 13.01 200 6,900 -0.1
09/06/2022
13.37
 84,600 13.69 13.69 13.28 500 66,700 -1.0
08/06/2022
13.69
 292,300 13.19 14.01 13.19 158,000 15,600 2.1
07/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2022
13.19
 161,100 13.23 13.37 12.73 0 0 0
06/06/2022
13.23
 140,600 12.98 13.28 12.77 9,600 7,400 0.0
03/06/2022
12.98
 162,000 13.11 13.28 12.94 4,400 10,900 -0.1
02/06/2022
13.11
 199,800 13.02 13.28 12.94 3,100 15,000 -0.2
01/06/2022
13.02
 64,200 13.23 13.36 12.94 1,400 8,100 -0.1
31/05/2022
13.23
 110,200 13.15 13.23 12.81 45,100 3,300 0.6
30/05/2022
13.15
 108,600 13.02 13.23 12.89 10,900 8,400 0.0
27/05/2022
13.02
 306,900 12.98 13.28 12.81 15,100 36,800 -0.3
26/05/2022
12.98
 135,200 12.94 13.19 12.77 19,700 28,400 -0.1
25/05/2022
12.94
 97,100 12.51 12.94 12.51 9,900 21,300 -0.2
24/05/2022
12.51
 109,100 12.51 12.51 11.91 700 3,700 -0.0
23/05/2022
12.51
 87,400 12.51 12.85 12.08 200 6,500 -0.1
20/05/2022
12.51
 132,500 12.08 12.72 12.17 77,200 5,700 1.1
19/05/2022
12.08
 131,700 12.43 12.43 11.91 6,800 7,400 -0.0
18/05/2022
12.43
 126,400 12.47 12.89 12.26 10,400 12,800 -0.0
17/05/2022
12.47
 121,400 11.66 12.47 11.32 900 33,100 -0.5
16/05/2022
11.66
 146,400 11.49 12.08 11.23 7,800 3,100 0.1
13/05/2022
11.49
 287,400 12.04 12.34 11.23 40,400 3,400 0.5
12/05/2022
12.04
 195,600 12.94 12.94 12.04 0 11,200 -0.2
11/05/2022
12.94
 122,200 12.94 13.11 12.77 5,100 11,700 -0.1
10/05/2022
12.94
 218,700 12.68 13.06 12.26 16,400 1,600 0.2
09/05/2022
12.68
 368,800 13.62 13.62 12.68 3,100 2,700 0.0
06/05/2022
13.62
 139,700 14.30 14.30 13.62 10,300 14,700 -0.1
05/05/2022
14.30
 165,400 14.38 14.47 13.83 7,400 24,900 -0.3
04/05/2022
14.38
 288,200 14.64 15.23 14.17 15,000 29,400 -0.2
29/04/2022
14.64
 251,300 14.04 14.64 13.70 3,600 11,700 -0.1
28/04/2022
14.04
 248,800 13.49 14.38 13.70 1,000 27,400 -0.4
27/04/2022
13.49
 194,700 13.19 13.53 12.94 9,100 9,400 -0.0
26/04/2022
13.19
 608,100 13.28 13.28 12.38 65,200 2,600 0.9
25/04/2022
13.28
 498,600 14.26 14.51 13.28 26,500 9,800 0.3
22/04/2022
14.26
 381,100 14.98 15.32 14.00 14,800 10,200 0.1
21/04/2022
14.98
 569,300 15.83 16.00 14.72 46,600 100 0.8
20/04/2022
15.83
 569,100 17.02 17.02 15.83 9,000 5,100 0.1
19/04/2022
17.02
 404,800 17.28 17.62 16.08 17,700 49,000 -0.6
18/04/2022
17.28
 620,700 17.11 17.53 16.77 39,000 38,800 -0.0
15/04/2022
17.11
 550,100 16.68 17.79 16.17 30,300 43,500 -0.3
14/04/2022
16.68
 711,100 16.60 16.85 15.49 76,200 40,000 0.7
13/04/2022
16.60
 1,553,300 17.36 17.36 16.17 327,800 41,200 5.4
12/04/2022
17.36
 575,200 18.64 18.64 17.36 4,900 21,100 -0.3
08/04/2022
18.64
 947,800 18.47 19.06 17.70 24,600 512,900 -10.3
07/04/2022
18.47
 808,300 18.60 19.87 18.47 22,200 347,500 -7.3
06/04/2022
18.60
 1,709,300 17.40 18.60 17.40 22,900 898,200 -18.8
05/04/2022
17.40
 630,000 17.15 17.45 17.11 26,200 398,400 -7.6
04/04/2022
17.15
 225,500 17.11 17.83 17.02 2,400 86,500 -1.7
01/04/2022
17.11
 661,000 17.57 17.87 16.38 42,500 281,300 -4.6
31/03/2022
17.57
 643,500 17.19 18.04 16.94 57,200 213,800 -3.2
30/03/2022
17.19
 566,100 17.19 17.19 16.34 35,700 60,600 -0.5
29/03/2022
17.19
 541,700 16.30 17.19 16.13 179,400 85,900 1.8
28/03/2022
16.30
 1,114,800 15.53 16.60 15.57 91,400 390,100 -5.5
25/03/2022
15.53
 988,200 14.72 15.57 14.77 322,300 167,100 2.7
24/03/2022
14.72
 200,700 14.30 14.81 14.04 98,100 0 1.7
23/03/2022
14.30
 64,700 14.34 14.38 14.21 800 0 0.0
22/03/2022
14.34
 142,100 14.47 14.47 14.26 2,400 3,000 -0.0
21/03/2022
14.47
 78,600 14.47 14.55 14.21 500 4,700 -0.1
18/03/2022
14.47
 59,200 14.60 14.60 14.38 800 100 0.0
17/03/2022
14.60
 176,800 14.47 14.89 14.47 18,100 7,800 0.2
16/03/2022
14.47
 55,500 14.47 14.64 14.30 10,100 0 0.2
15/03/2022
14.47
 266,500 13.87 14.55 13.74 64,000 76,300 -0.2
14/03/2022
13.87
 112,600 14.30 14.30 13.36 800 500 0.0
11/03/2022
14.30
 107,800 14.47 14.72 14.13 3,400 100 0.1
10/03/2022
14.47
 118,200 14.34 14.94 14.26 13,200 3,000 0.2
09/03/2022
14.34
 74,400 14.43 14.60 14.13 1,400 2,000 -0.0
08/03/2022
14.43
 154,100 14.81 14.81 14.38 17,800 26,500 -0.1
07/03/2022
14.81
 280,400 14.64 14.81 14.34 32,000 31,100 0.0
04/03/2022
14.64
 112,000 14.72 14.77 14.47 2,900 22,000 -0.3
03/03/2022
14.72
 278,400 14.26 14.94 14.04 5,200 11,200 -0.1
02/03/2022
14.26
 159,700 14.60 14.60 14.21 3,900 0 0.1
01/03/2022
14.60
 235,700 14.51 14.81 14.21 30,100 22,500 0.1
28/02/2022
14.51
 161,000 14.68 14.68 14.34 4,100 12,300 -0.1
25/02/2022
14.68
 699,200 13.74 14.68 13.62 166,400 173,500 -0.1
24/02/2022
13.74
 196,400 14.00 14.00 13.19 40,600 1,800 0.6
23/02/2022
14.00
 85,600 13.96 14.13 13.91 9,600 600 0.1
22/02/2022
13.96
 170,400 13.79 14.04 13.45 13,000 3,500 0.2
21/02/2022
13.79
 180,300 13.32 14.21 13.19 2,500 4,000 -0.0
18/02/2022
13.32
 52,100 13.36 13.45 13.19 1,500 100 0.0
17/02/2022
13.36
 19,900 13.49 13.57 13.23 1,100 100 0.0
16/02/2022
13.49
 76,200 13.28 13.49 13.19 1,400 300 0.0
15/02/2022
13.28
 35,900 13.36 13.36 13.28 100 100 0
14/02/2022
13.36
 64,800 13.45 13.49 13.23 900 0 0.0
11/02/2022
13.45
 45,700 13.49 13.53 13.36 1,200 100 0.0
10/02/2022
13.49
 59,200 13.49 13.57 13.36 1,700 5,000 -0.1
09/02/2022
13.49
 33,500 13.49 13.49 13.32 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |