CTCP Everpia (eve)

11.20
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
(2024-08-20) 		-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)
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
19/04/2021
11.61
 48,400 11.75 11.75 11.46 100 0 0.0
16/04/2021
11.75
 31,700 12.05 12.27 11.64 600 0 0.0
15/04/2021
12.05
 35,600 12.41 12.41 11.90 500 0 0.0
14/04/2021
12.41
 75,100 11.94 12.45 11.75 6,000 6,000 0.0
13/04/2021
11.94
 152,400 12.12 12.12 11.75 38,700 71,900 -0.5
12/04/2021
12.12
 87,200 11.97 12.19 11.75 0 0 0
09/04/2021
11.97
 81,400 12.27 12.27 11.90 5,200 32,200 -0.4
08/04/2021
12.27
 45,700 12.34 12.71 12.19 1,900 0 0.0
07/04/2021
12.34
 56,800 12.12 12.63 12.12 12,200 10,100 0.0
06/04/2021
12.12
 150,400 12.71 12.71 12.12 200 10,100 -0.2
05/04/2021
12.71
 405,800 12.34 12.93 12.49 3,000 144,400 -2.4
02/04/2021
12.34
 133,600 12.34 12.86 12.19 39,800 2,000 0.6
01/04/2021
12.34
 58,100 12.78 12.78 12.12 7,000 0 0.1
31/03/2021
12.78
 220,800 12.67 13.08 11.90 31,600 28,200 0.0
30/03/2021
12.67
 307,900 11.86 12.67 12.56 11,600 62,900 -0.9
29/03/2021
11.86
 262,500 11.09 11.86 11.20 200 6,000 -0.1
26/03/2021
11.09
 175,200 11.75 11.75 10.95 12,200 0 0.2
25/03/2021
11.75
 123,000 11.75 11.90 11.61 400 8,800 -0.1
24/03/2021
11.75
 152,700 11.53 12.12 11.31 10,000 6,000 0.1
23/03/2021
11.53
 499,400 10.80 11.53 10.98 57,500 67,000 -0.2
22/03/2021
10.80
 126,900 10.54 10.98 10.65 15,500 15,000 0.0
19/03/2021
10.54
 125,100 10.14 10.84 10.17 1,700 12,500 -0.2
18/03/2021
10.14
 47,800 10.14 10.28 9.99 300 37,200 -0.5
17/03/2021
10.14
 54,100 9.99 10.36 9.77 4,000 22,000 -0.2
16/03/2021
9.99
 26,200 10.28 10.28 9.95 100 19,100 -0.3
15/03/2021
10.28
 40,300 10.14 10.54 10.06 2,900 6,000 -0.0
12/03/2021
10.14
 52,500 10.17 10.54 10.10 2,300 35,700 -0.5
11/03/2021
10.17
 60,200 10.43 10.69 10.14 2,700 20,300 -0.2
10/03/2021
10.43
 10,700 10.50 10.87 10.43 0 1,600 -0.0
09/03/2021
10.50
 87,900 10.36 10.87 10.36 0 9,000 -0.1
08/03/2021
10.36
 174,000 9.70 10.36 9.84 1,500 35,000 -0.5
05/03/2021
9.70
 20,100 9.55 9.70 9.55 3,300 6,800 -0.0
04/03/2021
9.55
 25,300 9.62 9.70 9.55 0 2,800 -0.0
03/03/2021
9.62
 30,200 9.70 9.70 9.55 0 18,200 -0.2
02/03/2021
9.70
 21,900 9.66 9.73 9.62 0 5,500 -0.1
01/03/2021
9.66
 32,300 9.88 9.88 9.62 0 4,900 -0.1
26/02/2021
9.88
 7,500 9.92 9.92 9.70 1,400 1,000 0.0
25/02/2021
9.92
 7,900 9.92 10.28 9.92 800 1,000 -0.0
24/02/2021
9.92
 700 9.99 10.10 9.92 100 0 0.0
23/02/2021
9.99
 76,300 9.84 10.14 9.70 400 14,100 -0.2
22/02/2021
9.84
 12,400 9.84 10.21 9.37 400 1,800 -0.0
19/02/2021
9.84
 25,600 9.84 10.21 9.84 2,500 3,800 -0.0
18/02/2021
9.84
 28,500 9.84 9.84 9.55 100 5,100 -0.1
17/02/2021
9.84
 42,600 9.51 9.95 9.62 13,200 6,400 0.1
09/02/2021
9.51
 11,600 9.33 9.59 9.11 500 0 0.0
08/02/2021
9.33
 8,800 9.81 9.81 9.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |