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)
28/04/2020
6.67
 11,530 6.48 6.68 6.48 0 0 0
27/04/2020
6.48
 8,670 6.48 6.75 6.42 20 0 0.0
24/04/2020
6.48
 45,300 6.48 6.48 6.18 1,970 0 0.0
23/04/2020
6.48
 5,730 6.42 6.48 6.23 0 300 -0.0
22/04/2020
6.42
 6,850 6.28 6.48 6.31 10 0 0.0
21/04/2020
6.28
 30,350 6.75 6.75 6.28 210 0 0.0
20/04/2020
6.75
 62,660 6.58 6.85 6.42 35,110 0 0.4
17/04/2020
6.58
 22,450 6.28 6.61 6.28 50 0 0.0
16/04/2020
6.28
 6,290 6.27 6.38 6.22 10 0 0.0
15/04/2020
6.27
 14,600 6.21 6.28 6.08 290 0 0.0
14/04/2020
6.21
 14,300 6.08 6.27 6.08 20 0 0.0
13/04/2020
6.08
 29,690 6.23 6.28 6.07 50 0 0.0
10/04/2020
6.23
 1,070 6.23 6.33 5.89 70 0 0.0
09/04/2020
6.23
 27,590 6.04 6.28 6.08 10 0 0.0
08/04/2020
6.04
 30,400 6.01 6.08 5.88 20,000 0 0.2
07/04/2020
6.01
 7,540 6.03 6.21 5.88 20 0 0.0
06/04/2020
6.03
 79,940 5.64 6.03 5.57 9,230 0 0.1
03/04/2020
5.64
 54,010 5.37 5.67 5.08 29,230 0 0.2
01/04/2020
5.37
 21,400 5.23 5.37 4.93 140 9,610 -0.1
31/03/2020
5.23
 74,620 5.27 5.40 4.91 290 6,550 -0.0
30/03/2020
5.27
 32,670 5.15 5.33 4.79 30 0 0.0
27/03/2020
5.15
 56,300 5.47 5.64 5.11 1,030 20,000 -0.2
26/03/2020
5.47
 46,100 5.60 5.60 5.31 10 41,120 -0.3
25/03/2020
5.60
 31,370 5.40 5.64 5.40 10 6,000 -0.0
24/03/2020
5.40
 199,190 5.70 6.04 5.30 3,020 124,000 -1.0
23/03/2020
5.70
 33,680 6.06 6.06 5.65 10 0 0
20/03/2020
6.06
 3,830 6.06 6.41 5.76 20 500 -0.0
19/03/2020
6.06
 18,890 6.52 6.52 6.06 60 5,740 -0.1
18/03/2020
6.52
 4,160 6.15 6.54 5.81 20 740 -0.0
17/03/2020
6.15
 36,540 6.34 6.57 5.96 20 20 0
16/03/2020
6.34
 21,670 6.40 6.40 5.99 140 0 0.0
13/03/2020
6.40
 39,100 6.62 6.62 6.16 10 380 -0.0
12/03/2020
6.62
 25,290 6.75 6.75 6.28 10 150 -0.0
11/03/2020
6.75
 6,100 6.75 6.75 6.42 10 0 0.0
10/03/2020
6.75
 22,780 6.75 6.75 6.42 200 40 0.0
09/03/2020
6.75
 64,700 7.02 7.23 6.55 28,010 0 0.3
06/03/2020
7.02
 230 6.89 7.16 6.89 120 0 0.0
05/03/2020
6.89
 13,090 7.02 7.29 6.85 11,980 0 0.1
04/03/2020
7.02
 63,840 6.89 7.09 6.82 62,160 0 0.6
03/03/2020
6.89
 27,330 6.69 6.96 6.72 25,210 0 0.3
02/03/2020
6.69
 52,610 6.89 6.96 6.62 36,260 0 0.4
28/02/2020
6.89
 22,280 6.79 7.26 6.75 9,280 0 0.1
27/02/2020
6.79
 23,470 6.96 7.02 6.79 19,310 18,180 0.0
26/02/2020
6.96
 30,960 6.92 7.09 6.75 28,020 500 0.3
25/02/2020
6.92
 5,800 7.33 7.33 6.89 0 0 0
24/02/2020
7.33
 15,770 7.23 7.33 6.89 910 0 0.0
21/02/2020
7.23
 6,610 7.33 7.39 7.09 80 3,600 -0.0
20/02/2020
7.33
 20,290 7.23 7.36 7.23 200 220 -0.0
19/02/2020
7.23
 28,010 6.92 7.39 7.09 10 1,800 -0.0
18/02/2020
6.92
 2,900 6.99 7.02 6.92 10 0 0.0
17/02/2020
6.99
 13,760 6.96 7.29 6.99 0 300 -0.0
14/02/2020
6.96
 13,230 7.09 7.09 6.92 0 0 0
13/02/2020
7.09
 6,730 7.09 7.09 6.75 330 0 0.0
12/02/2020
7.09
 9,000 6.89 7.29 6.89 8,040 500 0.1
11/02/2020
6.89
 42,590 6.48 6.89 6.49 21,040 14,800 0.1
10/02/2020
6.48
 3,890 6.74 6.74 6.45 1,930 0 0.0
07/02/2020
6.74
 1,020 6.62 6.74 6.69 20 0 0.0
06/02/2020
6.62
 1,490 6.43 6.75 6.40 10 0 0.0
05/02/2020
6.43
 13,450 6.69 6.69 6.43 0 0 0
04/02/2020
6.69
 4,020 6.55 6.75 6.55 10 0 0.0
03/02/2020
6.55
 58,410 6.89 6.89 6.41 20 0 0.0
31/01/2020
6.89
 37,880 7.19 7.19 6.82 10 0 0.0
30/01/2020
7.19
 16,830 7.02 7.29 6.79 60 13,900 -0.1
22/01/2020
7.02
 46,990 7.06 7.36 6.96 10 18,650 -0.2
21/01/2020
7.06
 3,190 7.06 7.06 6.96 0 0 0
20/01/2020
7.06
 190 7.12 7.12 6.82 0 40 -0.0
17/01/2020
7.12
 6,920 6.99 7.16 6.89 5,910 5,900 0.0
16/01/2020
6.99
 4,990 6.99 7.36 6.99 10 0 0.0
15/01/2020
6.99
 4,820 7.09 7.09 6.99 3,190 0 0.0
14/01/2020
7.09
 4,530 7.36 7.36 7.09 710 0 0.0
13/01/2020
7.36
 5,390 7.06 7.53 7.02 10 0 0.0
10/01/2020
7.06
 3,610 7.12 7.12 7.02 0 0 0
09/01/2020
7.12
 6,160 7.12 7.16 6.99 10 5,900 -0.1
08/01/2020
7.12
 240 7.19 7.19 7.02 10 0 0.0
07/01/2020
7.19
 14,330 7.23 7.36 7.09 11,700 2,000 0.1
06/01/2020
7.23
 40 7.09 7.23 7.09 0 20 -0.0
03/01/2020
7.09
 8,550 7.26 7.26 7.06 0 3,020 -0.0
02/01/2020
7.26
 2,020 7.26 7.26 7.09 10 0 0.0
31/12/2019
7.26
 580 7.29 7.29 7.12 10 20 -0.0
30/12/2019
7.29
 5,560 7.39 7.39 7.09 730 2,000 -0.0
27/12/2019
7.39
 540 7.56 7.56 7.39 0 0 0
26/12/2019
7.56
 1,940 7.63 7.63 7.50 0 0 0
25/12/2019
7.63
 10,960 7.29 7.63 7.09 960 2,400 -0.0
24/12/2019
7.29
 2,580 7.36 7.36 7.09 0 0 0
23/12/2019
7.36
 60 7.39 7.39 7.36 0 0 0
20/12/2019
7.39
 10,050 7.43 7.43 7.16 850 0 0.0
19/12/2019
7.43
 85,790 7.53 7.53 7.06 5,320 69,340 -0.7
18/12/2019
7.53
 1,400 7.56 7.56 7.36 0 0 0
17/12/2019
7.56
 2,020 7.56 7.56 7.43 110 0 0.0
16/12/2019
7.56
 300 7.43 7.63 7.43 0 10 -0.0
13/12/2019
7.43
 23,240 7.50 7.63 7.43 15,390 0 0.2
12/12/2019
7.50
 9,420 7.56 7.63 7.23 10 0 0.0
11/12/2019
7.56
 66,950 7.50 7.56 7.43 64,630 0 0.7
10/12/2019
7.50
 11,660 7.50 7.50 7.36 0 0 0
09/12/2019
7.50
 610 7.63 7.63 7.43 0 0 0
06/12/2019
7.63
 3,960 7.56 7.63 7.29 0 0 0
05/12/2019
7.56
 2,330 7.63 7.63 7.29 0 0 0
04/12/2019
7.63
 10,480 7.29 7.63 7.23 0 0 0
03/12/2019
7.29
 6,100 7.33 7.33 7.29 0 0 0
02/12/2019
7.33
 2,280 7.33 7.33 7.19 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |