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)
13/09/2021
11.74
 87,000 11.78 12.06 11.70 100 31,800 -0.5
10/09/2021
11.78
 81,800 11.74 11.78 11.47 0 6,800 -0.1
09/09/2021
11.74
 45,100 11.70 11.78 11.66 0 3,200 -0.0
08/09/2021
11.70
 91,100 11.78 11.82 11.50 0 0 0
07/09/2021
11.78
 92,000 12.06 12.06 11.78 0 20,000 -0.3
06/09/2021
12.06
 89,300 12.06 12.37 12.02 300 10,000 -0.1
01/09/2021
12.06
 105,900 12.06 12.29 11.82 0 19,100 -0.3
31/08/2021
12.06
 106,100 12.06 12.21 11.82 15,300 15,000 0.0
30/08/2021
12.06
 66,500 12.02 12.61 12.02 600 0 0.0
27/08/2021
12.02
 77,200 11.86 12.25 11.86 4,400 0 0.1
26/08/2021
11.86
 80,600 11.82 12.45 11.66 3,700 600 0.0
25/08/2021
11.82
 219,800 11.07 11.82 10.87 30,400 500 0.4
24/08/2021
11.07
 223,000 11.35 11.82 11.03 112,900 0 1.6
23/08/2021
11.35
 160,100 11.74 12.21 11.11 3,400 100 0.0
20/08/2021
11.74
 382,500 12.53 12.53 11.66 6,200 0 0.1
19/08/2021
12.53
 192,900 12.06 12.53 11.82 1,000 100 0.0
18/08/2021
12.06
 262,200 11.47 12.17 11.66 4,800 0 0.1
17/08/2021
11.47
 698,000 10.72 11.47 10.72 100 225,000 -3.3
16/08/2021
10.72
 80,700 10.76 10.76 10.60 0 0 0
13/08/2021
10.76
 55,500 10.76 10.80 10.56 200 0 0
12/08/2021
10.76
 57,000 10.87 10.91 10.76 100 0 0.0
11/08/2021
10.87
 156,800 10.64 11.03 10.64 16,000 32,000 -0.2
10/08/2021
10.64
 134,400 10.32 10.95 10.48 100 25,000 -0.3
09/08/2021
10.32
 23,300 10.24 10.32 10.09 200 0 0.0
06/08/2021
10.24
 5,900 10.28 10.28 10.13 0 0 0
05/08/2021
10.28
 28,200 10.28 10.40 10.09 100 15,000 -0.2
04/08/2021
10.28
 29,400 10.28 10.48 10.24 200 0 0.0
03/08/2021
10.28
 32,300 10.40 10.48 10.17 100 500 -0.0
02/08/2021
10.40
 104,600 10.32 10.40 10.17 400 0 0.0
30/07/2021
10.32
 52,800 9.85 10.40 9.85 5,400 7,300 -0.0
29/07/2021
9.85
 15,200 10.09 10.09 9.73 200 14,000 -0.2
28/07/2021
10.09
 10,400 10.01 10.09 9.85 1,500 0 0.0
27/07/2021
10.01
 1,900 10.05 10.17 10.01 600 0 0.0
26/07/2021
10.05
 600 9.93 10.17 9.46 100 0 0.0
23/07/2021
9.93
 11,700 10.09 10.09 9.85 300 0 0.0
22/07/2021
10.09
 4,300 10.01 10.17 10.09 300 0 0.0
21/07/2021
10.01
 12,800 10.09 10.17 9.77 2,200 6,600 -0.1
20/07/2021
10.09
 6,400 10.17 10.17 9.69 200 0 0.0
19/07/2021
10.17
 5,700 10.52 10.52 9.81 0 0 0
16/07/2021
10.52
 4,300 10.40 10.56 10.24 500 0 0.0
15/07/2021
10.40
 8,800 10.24 10.40 9.93 1,100 0 0.0
14/07/2021
10.24
 17,200 9.93 10.24 9.93 1,600 5,300 -0.0
13/07/2021
9.93
 13,400 9.97 9.97 9.77 100 0 0.0
12/07/2021
9.97
 33,000 10.48 10.48 9.77 2,100 0 0.0
09/07/2021
10.48
 4,500 10.64 10.64 10.28 200 0 0.0
08/07/2021
10.64
 2,900 10.48 10.95 10.24 300 0 0
07/07/2021
10.48
 20,700 10.48 10.48 9.85 1,000 0 0.0
06/07/2021
10.48
 21,300 10.72 10.72 10.48 5,200 5,000 0.0
05/07/2021
10.72
 29,400 10.80 10.80 10.40 200 0 0.0
02/07/2021
10.80
 3,800 10.95 10.95 10.72 100 0 0.0
01/07/2021
10.95
 15,600 11.03 11.03 10.64 600 0 0.0
30/06/2021
11.03
 26,000 11.03 11.03 10.64 17,000 100 0.2
29/06/2021
11.03
 48,400 10.72 11.03 10.36 26,400 0 0.4
28/06/2021
10.72
 84,800 10.87 11.03 10.68 100 0 0.0
25/06/2021
10.87
 46,400 10.84 11.03 10.72 1,000 0 0.0
24/06/2021
10.84
 56,300 10.95 10.95 10.64 319,500 314,200 0.1
23/06/2021
10.95
 13,600 11.03 11.03 10.80 800 0 0.0
22/06/2021
11.03
 46,100 10.95 11.15 10.95 12,300 0 0.2
21/06/2021
10.95
 81,100 11.03 11.11 10.84 0 0 0
18/06/2021
11.03
 26,400 11.03 11.03 10.87 0 0 0
17/06/2021
11.03
 26,600 11.07 11.07 10.95 0 0 0
16/06/2021
11.07
 48,300 11.03 11.27 10.84 7,100 11,500 -0.1
15/06/2021
11.03
 27,500 11.07 11.35 10.84 200 0 0.0
14/06/2021
11.07
 90,300 11.03 11.35 11.03 1,500 0 0.0
11/06/2021
11.03
 33,400 11.03 11.11 10.84 1,600 0 0.0
10/06/2021
11.03
 20,000 11.03 11.35 11.03 200 0 0.0
09/06/2021
11.03
 93,500 10.95 11.03 10.80 5,100 0 0.1
08/06/2021
10.95
 31,300 11.27 11.27 10.87 100 0 0.0
07/06/2021
11.27
 16,200 11.47 11.47 11.03 1,500 0 0.0
04/06/2021
11.47
 60,800 11.43 11.62 11.43 54,700 0 0.8
03/06/2021
11.43
 104,700 10.87 11.43 10.87 57,700 10,000 0.7
02/06/2021
10.87
 35,200 10.40 10.95 10.40 9,500 0 0.1
01/06/2021
10.40
 25,500 10.80 10.80 10.24 0 4,300 -0.1
31/05/2021
10.80
 12,800 10.87 10.87 10.32 200 0 0.0
28/05/2021
10.87
 39,400 10.56 10.91 10.24 4,100 5,000 -0.0
27/05/2021
10.56
 23,900 10.72 10.87 10.56 200 5,400 -0.1
26/05/2021
10.72
 49,100 11.11 11.27 10.68 100 10,000 -0.1
25/05/2021
11.11
 42,900 11.43 11.50 10.99 7,300 0 0.1
24/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/05/2021
11.43
 63,600 10.84 11.58 11.19 5,000 0 0.1
21/05/2021
10.84
 14,600 10.84 10.87 10.80 0 0 0
20/05/2021
10.84
 36,300 10.91 11.02 10.80 100 5,100 -0.1
19/05/2021
10.91
 20,600 10.80 10.98 10.72 100 0 0.0
18/05/2021
10.80
 45,700 10.98 11.02 10.80 100 0 0.0
17/05/2021
10.98
 30,300 11.09 11.09 10.80 200 0 0.0
14/05/2021
11.09
 72,100 11.02 11.31 10.95 900 0 0.0
13/05/2021
11.02
 38,400 10.98 11.31 10.87 1,500 0 0.0
12/05/2021
10.98
 65,400 10.65 11.02 10.76 1,400 1,900 -0.0
11/05/2021
10.65
 25,400 10.54 10.95 10.54 1,200 0 0.0
10/05/2021
10.54
 73,500 11.02 11.02 10.43 400 5,000 -0.1
07/05/2021
11.02
 19,500 11.28 11.28 10.65 8,100 0 0.1
06/05/2021
11.28
 19,200 11.39 11.39 10.87 5,200 0 0.1
05/05/2021
11.39
 19,000 11.28 11.68 11.24 300 0 0.0
04/05/2021
11.28
 29,200 12.01 12.01 11.20 6,600 0 0.1
29/04/2021
12.01
 48,500 11.57 12.34 11.09 42,000 400 0.7
28/04/2021
11.57
 74,900 10.91 11.61 10.65 23,000 2,000 0.3
27/04/2021
10.91
 15,300 10.76 11.39 10.65 1,900 1,000 0.0
26/04/2021
10.76
 121,500 11.39 11.68 10.69 34,400 13,000 0.3
23/04/2021
11.39
 22,600 11.46 11.64 11.02 6,300 0 0.1
22/04/2021
11.46
 56,600 11.75 11.75 11.09 4,300 4,000 0.0
20/04/2021
11.75
 55,700 11.61 12.05 11.39 5,400 5,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |