CTCP Everpia (eve)

11.30
0.10
(0.89%)
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)
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
08/02/2022
13.49
 20,500 13.49 13.57 13.19 1,200 0 0.0
07/02/2022
13.49
 26,100 13.15 13.70 13.15 2,200 0 0.0
28/01/2022
13.15
 56,600 12.72 13.28 12.72 38,200 0 0.6
27/01/2022
12.72
 53,800 12.51 13.11 12.43 1,800 0 0.0
26/01/2022
12.51
 39,000 12.94 12.94 12.43 1,500 0 0
25/01/2022
12.94
 51,200 13.02 13.45 12.64 12,400 0 0.2
24/01/2022
13.02
 44,600 13.62 13.62 12.77 100 0 0.0
21/01/2022
13.62
 73,700 13.66 13.70 13.15 10,200 1,800 0.1
20/01/2022
13.66
 122,300 13.36 13.74 13.28 2,100 100 0.0
19/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
19/01/2022
13.36
 88,000 13.91 14.72 13.36 2,100 3,000 -0.0
18/01/2022
13.91
 188,000 13.87 13.91 13.40 3,200 200 0.1
17/01/2022
13.87
 39,500 14.18 14.18 13.79 2,500 3,100 -0.0
14/01/2022
14.18
 175,100 14.42 14.42 13.63 3,500 200 0.1
13/01/2022
14.42
 162,100 13.91 14.42 13.71 800 6,100 -0.1
12/01/2022
13.91
 91,700 13.83 14.26 13.24 2,900 5,700 -0.0
11/01/2022
13.83
 121,800 13.95 13.95 13.67 500 1,000 -0.0
10/01/2022
13.95
 102,100 14.07 14.18 13.79 3,500 100 0.0
07/01/2022
14.07
 94,400 14.03 14.18 13.95 5,300 0 0.1
06/01/2022
14.03
 85,100 13.99 14.30 13.99 900 0 0.0
05/01/2022
13.99
 134,000 13.91 14.07 13.91 5,000 0 0.1
04/01/2022
13.91
 72,300 14.03 14.03 13.71 1,200 200 0.0
31/12/2021
14.03
 88,300 14.03 14.07 13.63 60,600 4,000 1.0
30/12/2021
14.03
 127,100 13.91 14.18 13.40 54,100 200 1.0
29/12/2021
13.91
 101,400 13.63 14.11 13.47 37,800 3,100 0.6
28/12/2021
13.63
 96,000 13.36 13.83 13.28 5,000 0 0.1
27/12/2021
13.36
 365,400 13.44 13.51 12.92 13,600 289,100 -4.6
24/12/2021
13.44
 328,500 13.91 14.03 13.32 2,800 212,200 -3.6
23/12/2021
13.91
 291,200 14.58 14.58 13.59 54,000 143,000 -1.6
22/12/2021
14.58
 135,200 14.81 15.09 14.34 0 11,900 -0.2
21/12/2021
14.81
 453,000 13.87 14.81 13.79 185,800 1,900 3.2
20/12/2021
13.87
 45,100 13.99 14.03 13.79 4,500 4,100 0.0
17/12/2021
13.99
 88,300 13.95 14.03 13.63 100 24,600 -0.4
16/12/2021
13.95
 25,600 13.91 14.18 13.83 0 4,000 -0.1
15/12/2021
13.91
 106,800 13.71 14.18 13.79 700 300 0.0
14/12/2021
13.71
 53,300 13.79 14.11 13.63 500 100 0.0
13/12/2021
13.79
 48,000 13.63 14.03 13.75 2,700 800 0.0
10/12/2021
13.63
 48,100 13.59 13.79 13.59 1,300 0 0.0
09/12/2021
13.59
 33,900 13.67 13.79 13.55 6,300 0 0.1
08/12/2021
13.67
 45,700 13.63 14.03 13.40 1,200 0 0.0
07/12/2021
13.63
 47,200 13.47 13.67 13.32 3,200 200 0.1
06/12/2021
13.47
 98,400 14.18 14.18 13.47 16,000 100 0.3
03/12/2021
14.18
 80,300 14.42 14.50 14.11 6,500 0 0.1
02/12/2021
14.42
 42,500 14.34 14.50 14.34 1,700 0 0.0
01/12/2021
14.34
 57,800 14.42 14.54 14.18 0 10,500 -0.2
30/11/2021
14.42
 140,400 14.14 14.58 13.95 46,700 5,800 0.7
29/11/2021
14.14
 160,800 14.11 14.18 13.63 22,900 3,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |