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
(2024-08-21) 		-1.20 -9.68% 1,552,000 478,851 5.5
11.15
12.55
11.20
2 tháng
(2024-07-22) 		-2.90 -20.57% 3,038,700 550,051 6.5
11.15
14.10
11.20
3 tháng
(2024-06-24) 		-3.05 -21.40% 5,314,600 932,751 11.9
11.15
14.50
11.20
6 tháng
(2024-03-25) 		-2.98 -21.02% 11,911,700 762,170 9.7
11.15
14.65
11.20
12 tháng
(2023-09-26) 		-3.51 -23.87% 27,695,800 1,531,570 22.2
11.15
15.63
11.20
24 tháng
(2022-10-03) 		-1.67 -12.98% 103,022,100 -3,683,972 -61.4
10.51
18.62
11.20
36 tháng
(2021-10-06) 		-2.83 -20.15% 148,579,600 -4,492,400 -93.7
10.51
18.64
11.20
60 tháng
(2019-10-17) 		3.50 45.49% 173,997,190 -3,270,490 -82.1
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)
27/04/2018
10.60
 196,730 10.54 11.02 10.39 75,280 11,000 1.1
26/04/2018
10.54
 197,550 11.05 11.29 10.54 50,000 7,000 0.8
24/04/2018
11.05
 155,970 11.02 11.32 10.84 1,000 8,010 -0.1
23/04/2018
11.02
 349,520 10.75 11.38 10.99 41,000 5,000 0.7
20/04/2018
10.75
 156,710 10.45 10.90 10.51 0 3,000 -0.1
19/04/2018
10.45
 101,480 10.45 10.60 10.27 0 3,000 -0.1
18/04/2018
10.45
 56,720 10.69 10.69 10.45 140 0 0.0
17/04/2018
10.69
 79,940 10.69 10.84 10.60 23,840 30,600 -0.1
16/04/2018
10.69
 100,370 10.42 10.69 10.21 48,120 0 0.9
13/04/2018
10.42
 55,480 10.30 10.48 10.30 35,780 0 0.6
12/04/2018
10.30
 73,330 10.30 10.48 10.30 46,660 0 0.8
11/04/2018
10.30
 102,000 10.63 10.72 10.06 0 15,000 -0.3
10/04/2018
10.63
 83,170 10.66 10.78 10.39 2,000 0 0.0
09/04/2018
10.66
 67,290 10.84 10.84 10.48 3,000 0 0.1
06/04/2018
10.84
 98,010 10.96 11.08 10.72 0 0 0
05/04/2018
10.96
 326,530 10.48 11.02 10.42 18,000 24,000 -0.1
04/04/2018
10.48
 159,780 10.30 10.57 10.30 14,800 9,100 0.1
03/04/2018
10.30
 61,460 10.30 10.33 10.12 20,900 0 0.4
02/04/2018
10.30
 41,890 10.24 10.36 10.24 1,000 4,000 -0.1
30/03/2018
10.24
 35,330 10.18 10.24 10.06 1,000 0 0.0
29/03/2018
10.18
 58,930 10.33 10.54 10.18 20 2,000 -0.0
28/03/2018
10.33
 167,880 10.09 10.54 10.12 1,000 5,000 -0.1
27/03/2018
10.09
 95,250 10.06 10.33 10.09 4,990 0 0.1
26/03/2018
10.06
 67,920 10.30 10.54 10.00 6,050 8,200 -0.0
23/03/2018
10.30
 75,270 10.36 10.36 10.06 20 0 0.0
22/03/2018
10.36
 173,130 10.18 10.54 9.94 8,000 13,900 -0.1
21/03/2018
10.18
 369,130 10.33 10.54 10.03 14,000 131,970 -2.0
20/03/2018
10.33
 106,970 10.57 10.66 10.30 5,000 2,000 0.1
19/03/2018
10.57
 842,420 10.72 10.78 10.48 13,400 780,010 -13.7
16/03/2018
10.72
 69,800 10.72 10.78 10.48 2,000 0 0.0
15/03/2018
10.72
 13,950 10.72 10.84 10.54 10 0 0.0
14/03/2018
10.72
 52,300 10.72 10.90 10.72 0 0 0
13/03/2018
10.72
 40,290 10.66 10.72 10.60 0 7,500 -0.1
12/03/2018
10.66
 97,090 10.48 10.72 10.42 410 0 0.0
09/03/2018
10.48
 66,560 10.69 10.90 10.48 10 0 0.0
08/03/2018
10.69
 127,620 10.78 10.78 10.18 200 0 0.0
07/03/2018
10.78
 120,160 10.96 11.02 10.72 9,530 0 0.2
06/03/2018
10.96
 86,090 10.81 11.05 10.78 11,220 0 0.2
05/03/2018
10.81
 428,110 10.30 11.02 10.30 0 500 -0.0
02/03/2018
10.30
 95,470 10.00 10.42 10.06 14,380 1,000 0.2
01/03/2018
10.00
 81,720 10.21 10.21 10.00 10 0 0.0
28/02/2018
10.21
 185,880 10.24 10.48 10.18 24,000 0 0.4
27/02/2018
10.24
 94,190 10.39 10.54 10.24 310 30 0.0
26/02/2018
10.39
 81,940 10.48 10.48 10.33 10,000 0 0.2
23/02/2018
10.48
 65,320 10.36 10.48 10.18 10,190 0 0.2
22/02/2018
10.36
 89,110 10.51 10.66 10.30 10,000 0 0.2
21/02/2018
10.51
 280,050 10.30 10.66 10.30 20 0 0.0
13/02/2018
10.30
 31,390 10.18 10.54 10.18 1,780 0 0.0
12/02/2018
10.18
 86,830 10.06 10.54 10.06 24,000 0 0.4
09/02/2018
10.06
 86,930 10.27 10.27 9.76 26,630 2,260 0.4
08/02/2018
10.27
 197,960 9.70 10.36 9.70 118,410 1,000 2.0
07/02/2018
9.70
 236,530 9.28 9.85 9.58 19,920 0 0.3
06/02/2018
9.28
 357,910 9.64 9.64 8.98 4,000 0 0.1
05/02/2018
9.64
 273,110 9.91 9.94 9.58 37,230 0 0.6
02/02/2018
9.91
 178,750 10.03 10.09 9.91 0 0 0
01/02/2018
10.03
 201,610 10.03 10.15 9.88 1,000 0 0.0
31/01/2018
10.03
 451,540 10.36 10.42 9.88 110 50,000 -0.8
30/01/2018
10.36
 306,220 10.66 10.66 10.12 10 0 0.0
29/01/2018
10.66
 181,710 10.90 10.99 10.60 0 1,500 -0.0
26/01/2018
10.90
 361,040 10.93 10.99 10.72 600 0 0.0
25/01/2018
10.93
 508,320 10.90 11.14 10.87 0 0 0
22/01/2018
10.90
 194,050 11.32 11.38 10.84 12,410 0 0.2
19/01/2018
11.32
 185,490 11.29 11.50 11.29 36,490 3,000 0.6
18/01/2018
11.29
 257,050 11.02 11.32 10.93 62,170 0 1.1
17/01/2018
11.02
 456,650 11.38 11.56 11.02 10 5,700 -0.1
16/01/2018
11.38
 340,880 11.65 11.71 11.32 0 47,700 -0.9
15/01/2018
11.65
 153,370 11.71 11.74 11.59 0 23,000 -0.4
12/01/2018
11.71
 247,790 11.92 11.98 11.71 0 0 0
11/01/2018
11.92
 367,000 11.68 11.92 11.68 50 6,000 -0.1
10/01/2018
11.68
 361,080 11.80 11.92 11.68 30 6,000 -0.1
09/01/2018
11.80
 354,760 11.62 11.92 11.65 0 3,000 -0.1
08/01/2018
11.62
 458,410 11.47 11.62 11.35 0 3,000 -0.1
05/01/2018
11.47
 223,520 11.50 11.68 11.32 0 22,510 -0.4
04/01/2018
11.50
 236,120 11.53 11.68 11.41 0 0 0
03/01/2018
11.53
 405,620 11.68 11.86 11.32 30 5,980 -0.1
02/01/2018
11.68
 244,860 12.04 12.04 11.68 0 0 0
29/12/2017
12.04
 474,900 12.40 12.57 12.04 0 190,180 -3.9
28/12/2017
12.40
 376,330 12.40 12.60 12.34 0 20,010 -0.4
27/12/2017
12.40
 403,420 12.40 12.66 12.28 0 310 -0.0
26/12/2017
12.40
 426,740 12.45 12.45 12.04 0 226,100 -4.7
25/12/2017
12.45
 573,880 12.28 12.75 12.13 10,000 1,010 0.2
22/12/2017
12.28
 279,690 11.92 12.37 11.83 10 3,000 -0.1
21/12/2017
11.92
 317,880 11.98 12.22 11.83 0 0 0
20/12/2017
11.98
 354,820 11.74 12.10 11.68 0 0 0
19/12/2017
11.74
 496,240 12.45 12.45 11.74 0 0 0
18/12/2017
12.45
 541,980 12.22 12.51 12.19 10,000 500 0.2
15/12/2017
12.22
 385,760 12.19 12.51 12.01 10 40 -0.0
14/12/2017
12.19
 1,177,750 11.50 12.19 11.56 30,010 3,030 0.5
13/12/2017
11.50
 359,820 11.26 11.80 11.26 17,570 2,500 0.3
12/12/2017
11.26
 323,500 11.38 11.53 10.90 10 0 0.0
11/12/2017
11.38
 396,720 11.23 11.53 11.08 0 0 0
08/12/2017
11.23
 307,990 11.53 11.56 11.20 0 0 0
07/12/2017
11.53
 591,120 11.20 11.59 11.05 0 3,730 -0.1
06/12/2017
11.20
 847,440 10.72 11.32 10.60 199,000 6,270 3.4
05/12/2017
10.72
 220,920 10.66 10.81 10.60 58,000 0 1.0
04/12/2017
10.66
 306,910 10.72 10.99 10.63 41,030 0 0.7
01/12/2017
10.72
 80,230 10.78 10.81 10.60 2,100 0 0.0
30/11/2017
10.78
 344,900 11.02 11.08 10.78 5,750 0 0.1
29/11/2017
11.02
 107,610 11.08 11.26 11.02 0 4,020 -0.1
28/11/2017
11.08
 120,160 11.08 11.29 11.02 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |