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
(2024-10-21) 		-0.55 -5% 829,600 -67,500 -0.7
10.45
11
10.45
2 tháng
(2024-09-23) 		-0.70 -6.28% 2,364,200 308,900 3.5
10.45
11.30
10.45
3 tháng
(2024-08-22) 		-1.95 -15.73% 3,862,100 779,400 8.9
10.45
12.55
10.45
6 tháng
(2024-05-24) 		-3.06 -22.62% 11,061,100 880,600 10.5
10.45
14.65
10.45
12 tháng
(2023-11-27) 		-4.21 -28.73% 22,091,300 1,240,900 16.3
10.45
14.95
10.45
24 tháng
(2022-12-01) 		-2.19 -17.34% 102,864,600 -4,670,831 -75.4
10.45
18.62
10.45
36 tháng
(2021-12-06) 		-3.02 -22.45% 143,754,800 -4,148,970 -87.5
10.45
18.64
10.45
60 tháng
(2019-12-17) 		2.89 38.17% 175,268,620 -3,488,320 -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)
21/11/2024
10.45
 5,000 10.40 10.50 10.40 0 0 0
20/11/2024
10.45
 25,900 10.40 10.45 10.30 0 0 0
19/11/2024
10.45
 19,900 10.45 10.50 10.35 0 17,000 -0.2
18/11/2024
10.45
 42,600 10.45 10.50 10.40 800 14,500 -0.1
15/11/2024
10.45
 62,700 10.75 10.75 10.45 100 11,100 -0.1
14/11/2024
10.50
 34,800 10.50 10.80 10.50 1,900 2,000 -0.0
13/11/2024
10.60
 8,400 10.60 11 10.55 0 500 -0.0
12/11/2024
10.50
 35,100 10.60 10.65 10.50 200 14,200 -0.1
11/11/2024
10.55
 103,500 10.55 10.60 10.55 0 21,500 -0.2
08/11/2024
10.55
 69,300 10.60 10.60 10.55 100 0 0.0
07/11/2024
10.60
 63,000 10.70 10.75 10.60 2,000 0 0.0
06/11/2024
10.75
 52,200 10.65 10.80 10.65 0 0 0
05/11/2024
10.70
 33,100 10.70 10.85 10.70 0 1,200 -0.0
04/11/2024
10.70
 46,400 10.95 10.95 10.70 1,500 0 0.0
01/11/2024
10.95
 18,000 10.95 11 10.90 1,200 0 0.0
31/10/2024
10.95
 55,000 10.80 11 10.80 4,600 0 0.1
30/10/2024
10.90
 20,700 10.90 10.90 10.85 1,300 2,000 -0.0
29/10/2024
10.90
 10,400 10.80 10.95 10.75 2,100 0 0.0
28/10/2024
10.90
 13,900 10.90 11 10.75 1,700 100 0.0
25/10/2024
11
 31,800 10.75 11 10.75 2,400 2,000 0.0
24/10/2024
11
 9,600 11.10 11.10 10.90 2,000 100 0.0
23/10/2024
11
 55,100 10.95 11.15 10.95 1,000 4,300 -0.0
22/10/2024
10.95
 10,200 10.95 11 10.75 1,100 1,100 0
21/10/2024
11
 8,000 10.85 11.10 10.85 500 400 0.0
18/10/2024
11.05
 17,600 11.05 11.05 10.90 2,300 0 0.0
17/10/2024
11.05
 18,300 11 11.05 10.80 600 600 0.0
16/10/2024
10.95
 14,800 11.05 11.10 10.95 600 0 0.0
15/10/2024
11.05
 84,500 11.05 11.10 11 0 0 0
14/10/2024
11.10
 25,800 11 11.10 11 800 0 0.0
11/10/2024
11.15
 26,000 11 11.15 11 2,000 11,000 -0.1
10/10/2024
11
 31,200 11 11.20 11 4,300 100 0.0
09/10/2024
11.20
 11,500 11.10 11.20 11.10 1,500 100 0.0
08/10/2024
11.20
 77,500 11.10 11.30 11 4,200 100 0.0
07/10/2024
11.25
 21,000 11.30 11.30 11.15 2,900 1,000 0.0
04/10/2024
11.30
 51,900 11 11.30 11 11,300 3,000 0.1
03/10/2024
11.30
 203,500 11.20 11.30 11 158,600 0 1.8
02/10/2024
11.30
 75,000 11.20 11.30 11.10 49,400 6,000 0.5
01/10/2024
11.30
 66,200 11.15 11.35 11.15 20,300 0 0.2
30/09/2024
11.30
 99,000 10.60 11.35 10.55 32,500 5,000 0.3
27/09/2024
11.20
 413,900 11.15 11.20 10.95 152,200 30,000 1.4
26/09/2024
11.10
 130,500 11.30 11.45 11.10 0 3,500 -0.0
25/09/2024
11.10
 108,500 11.10 11.20 11 200 3,400 -0.0
24/09/2024
11.20
 17,400 11.15 11.25 11.10 3,100 0 0.0
23/09/2024
11.15
 40,500 11.15 11.25 11.10 100 6,700 -0.1
20/09/2024
11.20
 42,500 11.30 11.30 11.20 0 12,500 -0.1
19/09/2024
11.20
 20,400 11.25 11.25 11.20 100 0 0.0
18/09/2024
11.35
 24,100 11.40 11.40 11.25 0 2,600 -0.0
17/09/2024
11.40
 39,600 11.10 11.40 11.10 30,100 7,700 0.2
16/09/2024
11.15
 90,800 11.45 11.45 11 2,700 0 0.0
13/09/2024
11.30
 41,400 11.30 11.50 11.25 5,900 3,700 0.0
12/09/2024
11.40
 211,300 11.45 11.45 11.30 175,100 300 2.0
11/09/2024
11.45
 15,500 11.60 11.60 11.35 0 1,500 -0.0
10/09/2024
11.50
 25,800 11.60 11.60 11.40 0 0 0
09/09/2024
11.50
 24,300 11.60 11.65 11.50 0 0 0
06/09/2024
11.60
 360,000 11.60 11.75 11.45 240,600 0 2.8
05/09/2024
11.55
 99,100 11.60 11.80 11.20 2,000 0 0.0
04/09/2024
11.70
 165,000 12.20 12.20 11.65 700 17,300 -0.2
30/08/2024
12.25
 68,600 12.25 12.30 12.10 30,500 8,200 0.3
29/08/2024
12.25
 59,700 12.40 12.45 12.25 40,500 700 0.5
28/08/2024
12.40
 67,200 12.40 12.45 12.10 1,200 10,100 -0.1
27/08/2024
12.55
 19,200 12.45 12.55 12.35 2,000 1,000 0.0
26/08/2024
12.55
 36,800 12.40 12.55 12.40 0 4,600 -0.1
23/08/2024
12.45
 32,800 12.45 12.45 12.35 9,700 400 0.1
22/08/2024
12.40
 53,800 12.40 12.50 12.35 0 0 0
21/08/2024
12.40
 54,100 12.45 12.50 12.40 11,000 0 0.1
20/08/2024
12.40
 214,300 12.55 12.60 12.40 300 57,600 -0.7
19/08/2024
12.55
 46,700 12.55 12.70 12.50 1,000 20,300 -0.2
16/08/2024
12.55
 73,200 12.50 12.70 12.40 2,600 39,700 -0.5
15/08/2024
12.50
 26,600 12.50 12.60 12.35 15,100 0 0.2
14/08/2024
12.50
 20,200 12.60 12.60 12.40 800 5,100 -0.1
13/08/2024
12.45
 17,900 12.45 12.60 12.40 0 10,600 -0.1
12/08/2024
12.50
 104,200 12.55 12.90 12.35 56,200 1,100 0.7
09/08/2024
12.55
 30,900 12.45 12.60 12.40 2,600 0 0.0
08/08/2024
12.40
 105,500 12.50 12.90 12.40 49,000 1,600 0.6
07/08/2024
12.70
 51,200 12.25 12.70 12.20 15,000 500 0.2
06/08/2024
12.55
 58,000 12.40 12.65 12.40 0 10,000 -0.1
05/08/2024
12.40
 100,900 13.30 13.40 12.40 2,700 1,500 0.0
02/08/2024
13.30
 20,700 13.20 13.30 13.05 2,200 1,600 0.0
01/08/2024
13.15
 74,500 13.75 13.80 13.15 600 1,400 -0.0
31/07/2024
13.70
 76,700 13.70 13.80 13.30 32,900 2,800 0.4
30/07/2024
13.80
 187,600 13.95 13.95 13.40 12,400 3,300 0.1
29/07/2024
14
 20,300 13.90 14 13.85 12,400 3,300 0.1
26/07/2024
14
 17,900 13.80 14.10 13.80 6,400 700 0.1
25/07/2024
14
 32,600 13.80 14.10 13.80 4,400 9,600 -0.1
24/07/2024
14
 77,500 13.75 14 13.75 28,900 200 0.4
23/07/2024
14
 51,200 13.95 14.10 13.90 27,200 0 0.4
22/07/2024
14.10
 78,100 14 14.15 13.90 2,600 5,200 -0.0
19/07/2024
14
 91,700 14.05 14.35 13.95 18,000 0 0.3
18/07/2024
14.35
 96,400 14.05 14.35 13.90 29,000 100 0.4
17/07/2024
14.30
 79,600 14.45 14.50 13.90 17,100 0 0.2
16/07/2024
14.50
 72,800 14.55 14.60 14.30 16,800 100 0.2
15/07/2024
14.50
 51,900 14.55 14.55 14.25 21,700 3,200 0.3
12/07/2024
14.40
 313,200 14.35 14.65 14.35 11,400 25,200 -0.2
11/07/2024
14.35
 67,500 14.05 14.45 14.05 24,400 0 0.3
10/07/2024
14.25
 196,000 14.25 14.30 13.95 40,500 0 0.6
09/07/2024
14.25
 159,900 14.20 14.25 14 61,200 0 0.9
08/07/2024
14.20
 151,600 14.05 14.35 14.05 25,800 4,700 0.3
05/07/2024
14.20
 236,100 13.90 14.25 13.85 69,200 1,900 0.9
04/07/2024
13.90
 45,300 13.90 14.10 13.80 15,900 0 0.2
03/07/2024
13.90
 28,200 13.95 14.20 13.80 14,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |