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)
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
26/11/2021
14.11
 155,800 14.42 14.42 14.11 1,600 2,100 -0.0
25/11/2021
14.42
 76,100 14.42 14.62 14.18 7,100 3,700 0.1
24/11/2021
14.42
 123,200 14.34 14.70 14.18 14,000 3,000 0.2
23/11/2021
14.34
 178,000 13.91 14.34 13.55 22,600 2,900 0.4
22/11/2021
13.91
 280,100 14.93 14.93 13.91 1,500 1,500 -0.0
19/11/2021
14.93
 193,800 15.44 15.56 14.58 1,500 19,100 -0.3
18/11/2021
15.44
 170,500 15.13 15.44 14.97 8,400 37,800 -0.6
17/11/2021
15.13
 282,900 15.37 15.44 15.01 1,900 145,600 -2.8
16/11/2021
15.37
 140,200 15.29 15.60 15.29 900 28,500 -0.5
15/11/2021
15.29
 222,500 15.60 16.23 15.29 700 41,900 -0.8
12/11/2021
15.60
 174,200 15.52 15.76 15.41 100 63,000 -1.2
11/11/2021
15.52
 167,600 15.48 15.76 15.37 3,800 57,900 -1.1
10/11/2021
15.48
 193,200 15.68 15.92 15.48 5,100 32,700 -0.5
09/11/2021
15.68
 238,500 15.92 16.55 15.68 2,200 57,500 -1.1
08/11/2021
15.92
 184,800 16.31 16.31 15.76 28,100 75,200 -0.9
05/11/2021
16.31
 118,700 16.31 16.31 15.76 11,200 30,700 -0.4
04/11/2021
16.31
 183,400 15.76 16.55 15.48 21,600 50,000 -0.6
03/11/2021
15.76
 395,000 15.48 16.47 15.52 10,000 34,800 -0.5
02/11/2021
15.48
 264,400 15.21 15.48 15.13 40,700 107,300 -1.3
01/11/2021
15.21
 195,400 15.48 15.48 15.05 3,000 7,200 -0.1
29/10/2021
15.48
 226,400 15.37 15.52 14.97 37,700 0 0.7
28/10/2021
15.37
 194,600 15.56 15.56 15.17 200 3,000 -0.1
27/10/2021
15.56
 339,800 14.74 15.60 14.74 2,400 6,000 -0.1
26/10/2021
14.74
 174,400 14.78 14.78 14.34 40,000 6,000 0.6
25/10/2021
14.78
 129,300 14.81 14.97 14.66 48,100 2,100 0.9
22/10/2021
14.81
 217,300 14.81 15.29 14.66 1,200 0 0.0
21/10/2021
14.81
 357,600 14.11 14.89 14.34 82,200 33,000 0.9
20/10/2021
14.11
 104,300 14.42 14.42 13.79 3,000 0 0.1
19/10/2021
14.42
 90,100 14.62 14.62 14.18 2,700 0 0.0
18/10/2021
14.62
 118,800 14.58 14.85 14.50 67,200 5,200 1.1
15/10/2021
14.58
 160,400 14.42 14.70 14.42 48,600 5,700 0.8
14/10/2021
14.42
 117,000 14.38 14.58 14.38 30,700 0 0.6
13/10/2021
14.38
 85,200 14.34 14.38 14.18 61,800 10,000 0.9
12/10/2021
14.34
 136,200 14.07 14.34 13.20 32,400 21,000 0.2
11/10/2021
14.07
 52,900 14.11 14.11 13.95 0 0 0
08/10/2021
14.11
 73,600 14.11 14.11 13.95 0 23,800 -0.4
07/10/2021
14.11
 43,600 14.03 14.54 13.95 0 13,200 -0.2
06/10/2021
14.03
 134,300 13.95 14.38 13.79 100 67,600 -1.2
05/10/2021
13.95
 76,900 13.95 14.18 13.95 100 10,600 -0.2
04/10/2021
13.95
 88,100 13.79 14.18 13.71 2,400 0 0.0
01/10/2021
13.79
 152,100 14.11 14.26 13.79 25,680 78,480 -0.9
30/09/2021
14.11
 47,400 14.18 14.46 13.83 17,900 1,200 0.3
29/09/2021
14.18
 37,400 14.11 14.46 13.79 2,400 2,100 0.0
28/09/2021
14.11
 177,800 14.18 14.18 13.36 26,000 0 0.4
27/09/2021
14.18
 118,900 14.97 14.97 13.99 2,300 0 0.0
24/09/2021
14.97
 266,100 14.97 15.72 14.58 30,300 1,000 0.6
23/09/2021
14.97
 643,100 14.03 14.97 13.99 34,100 86,600 -1.0
22/09/2021
14.03
 124,900 13.71 14.03 13.24 38,800 1,000 0.7
21/09/2021
13.71
 190,200 13.87 13.87 13.08 18,500 0 0.3
20/09/2021
13.87
 325,700 13.87 14.11 13.12 87,200 6,000 1.4
17/09/2021
13.87
 249,700 13.32 14.03 13.44 106,200 500 1.8
16/09/2021
13.32
 281,800 12.45 13.32 12.61 25,200 20,300 0.1
15/09/2021
12.45
 547,200 11.66 12.45 11.50 5,000 230,000 -3.4
14/09/2021
11.66
 75,200 11.74 11.74 11.58 100 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |