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)
05/02/2021
9.81
 3,900 9.55 10.06 9.55 3,800 400 0.0
04/02/2021
9.55
 7,100 9.59 9.73 9.55 5,300 300 0.1
03/02/2021
9.59
 11,300 9.59 9.84 9.51 100 1,200 -0.0
02/02/2021
9.59
 24,000 9.48 9.62 8.89 3,500 12,100 -0.1
01/02/2021
9.48
 7,300 9.55 9.92 9.04 3,200 500 0.0
29/01/2021
9.55
 14,100 9.04 9.62 8.45 200 0 0.0
28/01/2021
9.04
 45,800 9.70 9.70 9.04 0 1,500 -0.0
27/01/2021
9.70
 28,200 9.92 10.43 9.70 100 0 0.0
26/01/2021
9.92
 23,000 10.43 10.43 9.84 200 0 0.0
25/01/2021
10.43
 27,800 10.54 10.54 9.99 300 0 0.0
22/01/2021
10.54
 12,100 10.65 10.65 9.99 1,200 0 0.0
21/01/2021
10.65
 38,000 10.21 10.65 10.03 4,600 0 0.1
20/01/2021
10.21
 54,100 10.50 10.50 9.92 5,900 4,600 0.0
19/01/2021
10.50
 28,000 11.28 11.28 10.50 2,000 2,300 -0.0
18/01/2021
11.28
 78,500 10.95 11.31 10.39 2,600 8,500 -0.1
15/01/2021
10.95
 31,800 11.02 11.02 10.28 2,700 4,000 -0.0
14/01/2021
11.02
 74,600 10.84 11.02 10.14 16,700 7,700 0.1
13/01/2021
10.84
 72,700 10.80 11.17 10.84 26,200 8,600 0.3
12/01/2021
10.80
 57,600 10.76 11.02 10.80 400 8,400 -0.1
11/01/2021
10.76
 193,500 10.10 10.80 10.06 7,700 19,600 -0.2
08/01/2021
10.10
 70,700 9.48 10.14 9.51 48,400 7,000 0.6
07/01/2021
9.48
 18,900 9.81 9.81 9.40 0 6,100 -0.1
06/01/2021
9.81
 22,500 9.73 10.10 9.48 5,500 3,200 0.0
05/01/2021
9.73
 78,200 9.11 9.73 9.11 300 7,800 -0.1
04/01/2021
9.11
 44,000 9.40 9.40 9.04 4,000 3,400 0.0
31/12/2020
9.40
 62,370 9.18 9.48 9.11 23,180 5,740 0.2
30/12/2020
9.18
 34,490 9.26 9.48 9.11 10 7,270 -0.1
29/12/2020
9.26
 59,270 9.11 9.37 9.11 2,650 12,610 -0.1
28/12/2020
9.11
 37,380 9.48 9.48 9.07 20 3,730 -0.0
25/12/2020
9.48
 29,080 8.96 9.48 8.89 490 2,880 -0.0
24/12/2020
8.96
 72,800 9.55 9.84 8.96 50 34,960 -0.4
23/12/2020
9.55
 39,260 9.62 9.62 9.33 110 1,880 -0.0
22/12/2020
9.62
 15,480 9.84 9.84 9.62 220 700 -0.0
21/12/2020
9.84
 16,530 9.84 9.99 9.59 20 810 -0.0
18/12/2020
9.84
 31,180 9.84 9.88 9.55 4,320 230 0.1
17/12/2020
9.84
 67,810 9.84 10.10 9.55 21,380 0 0.3
16/12/2020
9.84
 6,210 9.84 9.99 9.70 150 30 0.0
15/12/2020
9.84
 37,230 9.92 9.92 9.70 22,130 0 0.3
14/12/2020
9.92
 30,200 9.84 10.14 9.62 17,750 0 0.2
11/12/2020
9.84
 17,020 9.92 9.92 9.62 1,710 0 0.0
10/12/2020
9.92
 55,340 10.06 10.06 9.62 2,610 0 0.0
09/12/2020
10.06
 124,600 9.84 10.14 9.55 25,240 1,000 0.3
08/12/2020
9.84
 140,220 9.62 10.10 9.55 19,470 22,530 -0.0
07/12/2020
9.62
 101,470 9.04 9.62 8.85 10,430 3,800 0.1
04/12/2020
9.04
 86,110 9.04 9.22 8.89 63,830 0 0.8
03/12/2020
9.04
 223,840 8.59 9.18 8.67 350 11,370 -0.1
02/12/2020
8.59
 112,880 8.04 8.59 7.79 44,470 0 0.5
01/12/2020
8.04
 29,900 7.86 8.04 7.79 3,140 0 0.0
30/11/2020
7.86
 52,910 7.86 8.08 7.71 360 2,000 -0.0
27/11/2020
7.86
 14,870 7.86 7.93 7.79 60 1,000 -0.0
26/11/2020
7.86
 5,810 8.04 8.04 7.79 1,010 4,000 -0.0
25/11/2020
8.04
 5,130 7.93 8.04 7.82 1,680 0 0.0
24/11/2020
7.93
 4,010 7.93 7.93 7.82 550 1,000 -0.0
23/11/2020
7.93
 42,220 8.08 8.08 7.86 14,000 1,000 0.1
20/11/2020
8.08
 36,120 7.93 8.08 7.79 2,380 1,000 0.0
19/11/2020
7.93
 46,580 7.86 7.93 7.75 10 0 0.0
18/11/2020
7.86
 19,270 7.86 7.86 7.75 240 5,000 -0.1
17/11/2020
7.86
 2,180 7.86 7.86 7.60 40 0 0.0
16/11/2020
7.86
 3,020 7.93 7.93 7.64 10 0 0.0
13/11/2020
7.93
 4,020 7.79 8.01 7.79 730 0 0.0
12/11/2020
7.79
 3,290 8.01 8.01 7.71 0 0 0
11/11/2020
8.01
 10,150 8.12 8.12 7.71 560 0 0.0
10/11/2020
8.12
 89,950 8.12 8.23 7.68 13,150 0 0.1
09/11/2020
8.12
 77,450 7.86 8.15 7.86 3,120 0 0.0
06/11/2020
7.86
 3,560 7.64 7.90 7.60 3,520 0 0.0
05/11/2020
7.64
 4,300 7.32 7.79 7.32 60 0 0.0
04/11/2020
7.32
 16,130 7.86 7.86 7.32 1,010 0 0.0
03/11/2020
7.86
 7,010 7.93 7.93 7.79 530 0 0.0
02/11/2020
7.93
 1,500 8.01 8.01 7.57 1,020 0 0.0
30/10/2020
8.01
 23,250 7.86 8.04 7.57 16,440 0 0.2
29/10/2020
7.86
 10,160 7.93 7.93 7.57 5,000 0 0.1
28/10/2020
7.93
 8,280 7.93 8.08 7.71 5,870 0 0.1
27/10/2020
7.93
 1,800 8.08 8.08 7.93 0 1,000 -0.0
26/10/2020
8.08
 8,800 8.01 8.08 8.01 30 0 0.0
23/10/2020
8.01
 8,760 7.90 8.08 7.71 3,090 2,000 0.0
22/10/2020
7.90
 7,720 7.82 8.01 7.79 40 3,310 -0.0
21/10/2020
7.82
 12,570 7.82 7.82 7.64 10 0 0.0
20/10/2020
7.82
 51,830 7.86 7.86 7.35 10 4,980 -0.1
19/10/2020
7.86
 10,570 8.01 8.01 7.75 480 5,510 -0.1
16/10/2020
8.01
 19,140 8.01 8.23 7.93 17,350 0 0.2
15/10/2020
8.01
 9,700 8.04 8.30 7.82 50 0 0.0
14/10/2020
8.04
 13,640 8.01 8.34 7.68 980 0 0.0
13/10/2020
8.01
 13,830 7.86 8.08 7.82 360 0 0.0
12/10/2020
7.86
 46,920 7.93 8.45 7.71 5,170 0 0.1
09/10/2020
7.93
 50,690 8.01 8.52 7.86 2,790 0 0.0
08/10/2020
8.01
 53,420 8.19 8.23 7.93 15,000 0 0.2
07/10/2020
8.19
 68,770 8.19 8.30 8.01 47,760 0 0.5
06/10/2020
8.19
 29,990 8.37 8.56 8.19 10,010 0 0.1
05/10/2020
8.37
 15,390 8.37 8.74 8.30 800 0 0.0
02/10/2020
8.37
 201,250 8.01 8.52 8.04 105,160 22,860 0.9
01/10/2020
8.01
 88,080 7.49 8.01 7.49 43,520 0 0.5
30/09/2020
7.49
 33,690 7.53 7.71 7.49 12,490 0 0.1
29/09/2020
7.53
 23,410 7.53 7.71 7.11 12,530 0 0.1
28/09/2020
7.53
 30,670 7.46 7.57 7.38 70 0 0.0
25/09/2020
7.46
 1,520 7.35 7.49 7.35 810 0 0.0
24/09/2020
7.35
 3,280 7.49 7.49 7.35 0 0 0
23/09/2020
7.49
 70,350 7.27 7.49 7.35 320 0 0.0
22/09/2020
7.27
 16,980 7.49 7.49 7.27 270 0 0.0
21/09/2020
7.49
 32,300 7.35 7.49 7.35 140 0 0.0
18/09/2020
7.35
 5,390 7.28 7.38 7.27 2,870 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |