CTCP Everpia (eve)

11.35
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
(2024-08-19) 		-1.20 -9.56% 1,750,100 414,751 4.7
11.15
12.55
11.35
2 tháng
(2024-07-22) 		-2.75 -19.50% 2,975,800 562,551 6.7
11.15
14.10
11.35
3 tháng
(2024-06-20) 		-3.15 -21.72% 5,999,100 939,551 12.0
11.15
14.65
11.35
6 tháng
(2024-03-22) 		-3.02 -21.04% 12,074,100 934,970 12.2
11.15
14.65
11.35
12 tháng
(2023-09-25) 		-3.26 -22.34% 27,987,800 1,554,070 22.5
11.15
15.63
11.35
24 tháng
(2022-09-29) 		-1.66 -12.74% 103,123,200 -3,580,672 -60.0
10.51
18.62
11.35
36 tháng
(2021-10-04) 		-2.60 -18.62% 148,681,700 -4,488,000 -93.7
10.51
18.64
11.35
60 tháng
(2019-10-15) 		3.82 50.74% 173,971,690 -3,253,320 -81.9
5.15
18.64
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
14.23
 159,200 13.70 14.28 13.70 153,200 9,500 2.1
23/04/2024
13.70
 28,500 13.84 13.94 13.41 18,600 0 0.3
22/04/2024
13.79
 117,700 13.36 13.79 13.36 84,600 500 1.2
19/04/2024
13.51
 88,900 13.51 13.51 13.36 8,700 11,200 -0.0
17/04/2024
13.51
 20,100 13.51 13.89 13.46 6,100 600 0.1
16/04/2024
13.70
 225,700 13.55 13.70 13.12 44,800 4,400 0.6
15/04/2024
13.46
 80,200 13.60 13.70 13.46 0 1,000 -0.0
12/04/2024
13.70
 16,300 13.70 13.70 13.60 0 700 -0.0
11/04/2024
13.70
 71,000 13.55 13.70 13.41 0 43,700 -0.6
10/04/2024
13.55
 25,400 13.60 13.70 13.55 0 13,900 -0.2
09/04/2024
13.60
 105,800 13.55 13.79 13.46 0 21,000 -0.3
08/04/2024
13.55
 59,900 13.75 13.75 13.51 0 13,100 -0.2
05/04/2024
13.75
 286,100 13.75 13.84 13.46 10,300 175,900 -2.3
04/04/2024
13.75
 95,900 14.08 14.08 13.75 100 27,800 -0.4
03/04/2024
14.08
 58,600 14.13 14.13 13.99 0 0 0
02/04/2024
14.08
 32,000 14.13 14.13 13.99 2,300 0 0.0
01/04/2024
14.23
 12,300 14.28 14.37 14.13 0 1,300 -0.0
29/03/2024
14.28
 54,300 14.18 14.37 14.08 18,000 400 0.3
28/03/2024
14.18
 34,900 14.13 14.37 14.04 600 23,900 -0.3
27/03/2024
14.18
 62,200 14.08 14.33 13.99 6,300 0 0.1
26/03/2024
14.13
 45,000 14.18 14.18 13.99 9,200 200 0.1
25/03/2024
14.18
 106,600 14.37 14.42 14.08 33,800 0 0.5
22/03/2024
14.37
 225,300 14.04 14.47 13.94 160,600 300 2.4
21/03/2024
14.04
 173,500 13.99 14.08 13.89 12,500 123,700 -1.6
20/03/2024
13.99
 26,600 14.23 14.23 13.99 9,400 0 0.1
19/03/2024
14.23
 81,800 14.28 14.28 13.94 45,700 300 0.7
18/03/2024
14.28
 278,500 14.28 14.37 13.70 147,900 9,400 2.0
15/03/2024
14.28
 173,300 13.79 14.28 13.70 47,300 0 0.7
14/03/2024
13.79
 74,000 13.79 13.84 13.75 0 0 0
13/03/2024
13.79
 148,200 13.55 13.84 13.55 3,000 50,000 -0.7
12/03/2024
13.55
 44,900 13.55 13.65 13.51 3,300 0 0.0
11/03/2024
13.55
 115,100 13.55 13.60 13.51 0 0 0
08/03/2024
13.55
 102,600 13.60 13.75 13.51 100 0 0.0
07/03/2024
13.60
 133,200 13.65 13.70 13.60 0 0 0
06/03/2024
13.65
 80,200 13.79 13.79 13.65 0 5,500 -0.1
05/03/2024
13.79
 127,000 13.79 13.89 13.70 0 26,800 -0.4
04/03/2024
13.79
 205,400 13.94 13.99 13.79 0 30,800 -0.4
01/03/2024
13.94
 160,400 13.70 13.94 13.60 101,300 700 1.5
29/02/2024
13.70
 69,200 13.65 13.79 13.51 14,200 700 0.2
28/02/2024
13.65
 109,000 13.51 13.70 13.46 0 50,000 -0.7
27/02/2024
13.51
 214,000 13.60 13.70 13.41 300 89,800 -1.3
26/02/2024
13.60
 64,400 13.55 13.70 13.51 400 0 0.0
23/02/2024
13.55
 108,000 13.75 13.75 13.51 300 3,500 -0.0
22/02/2024
13.75
 110,100 13.79 13.89 13.51 0 20,200 -0.3
21/02/2024
13.79
 83,600 13.89 13.94 13.65 0 15,800 -0.2
20/02/2024
13.89
 76,100 14.04 14.04 13.70 100 18,700 -0.3
19/02/2024
14.04
 83,800 13.94 14.04 13.79 9,100 100 0.1
16/02/2024
13.94
 99,100 13.94 13.94 13.70 54,100 0 0.8
15/02/2024
13.94
 27,400 13.65 13.94 13.65 8,100 0 0.1
07/02/2024
13.65
 23,500 13.65 13.75 13.60 8,800 0 0.1
06/02/2024
13.65
 31,600 13.51 13.75 13.51 4,400 2,500 0.0
05/02/2024
13.51
 177,800 13.94 13.94 13.51 50,000 48,700 0.0
02/02/2024
13.94
 205,900 13.94 13.99 13.75 2,700 114,100 -1.6
01/02/2024
13.94
 50,300 13.94 13.99 13.79 200 32,100 -0.5
31/01/2024
13.94
 142,000 14.28 14.28 13.94 400 74,000 -1.1
30/01/2024
14.28
 59,700 14.18 14.28 14.04 200 13,100 -0.2
29/01/2024
14.18
 88,600 14.18 14.37 14.08 0 50,000 -0.7
26/01/2024
14.18
 22,400 14.13 14.23 14.08 0 0 0
25/01/2024
14.13
 58,000 14.28 14.28 14.13 2,300 0 0.0
24/01/2024
14.28
 54,800 14.28 14.37 14.23 36,100 0 0.5
23/01/2024
14.28
 37,800 14.47 14.47 14.18 0 17,700 -0.3
22/01/2024
14.47
 34,100 14.33 14.47 14.18 1,000 16,200 -0.2
19/01/2024
14.33
 120,000 14.52 14.57 14.33 800 12,800 -0.2
18/01/2024
14.52
 43,400 14.57 14.57 14.33 14,000 0 0.2
17/01/2024
14.57
 144,800 14.57 14.61 14.37 12,400 0 0.2
16/01/2024
14.57
 132,300 14.57 14.57 14.42 42,800 0 0.6
15/01/2024
14.57
 158,000 14.42 14.57 14.33 42,700 0 0.6
12/01/2024
14.42
 166,900 14.86 14.86 14.33 17,200 117,200 -1.5
11/01/2024
14.86
 88,600 14.81 14.86 14.66 53,400 400 0.8
10/01/2024
14.81
 47,700 14.86 14.86 14.61 32,400 3,300 0.4
09/01/2024
14.86
 121,900 14.76 14.86 14.57 35,400 1,200 0.5
08/01/2024
14.76
 86,700 14.66 14.81 14.47 27,700 0 0.4
05/01/2024
14.66
 93,700 14.95 14.95 14.52 11,100 50,000 -0.6
04/01/2024
14.95
 82,100 14.90 14.95 14.66 26,000 0 0.4
03/01/2024
14.90
 169,200 14.61 14.90 14.47 100,800 0 1.5
02/01/2024
14.61
 107,000 14.61 14.61 14.42 28,300 0 0.4
29/12/2023
14.61
 150,700 14.42 14.90 14.33 109,400 0 1.7
28/12/2023
14.42
 41,700 14.33 14.47 14.33 9,700 0 0.1
27/12/2023
14.33
 178,300 14.33 14.47 14.23 62,500 0 0.9
26/12/2023
14.33
 24,300 14.33 14.37 14.23 2,400 0 0.0
25/12/2023
14.33
 58,800 14.47 14.47 14.18 12,400 20,000 -0.1
22/12/2023
14.47
 68,000 14.37 14.47 14.18 43,100 5,000 0.6
21/12/2023
14.37
 143,300 14.18 14.47 14.04 1,500 47,000 -0.7
20/12/2023
14.18
 45,100 14.23 14.23 14.04 1,000 0 0.0
19/12/2023
14.23
 52,600 14.28 14.28 13.99 27,400 0 0.4
18/12/2023
14.28
 61,800 14.33 14.37 14.08 7,100 0 0.1
15/12/2023
14.33
 40,100 14.18 14.42 14.18 23,900 0 0.4
14/12/2023
14.18
 115,900 14.28 14.47 14.18 0 41,400 -0.6
13/12/2023
14.28
 36,000 14.57 14.57 14.28 300 3,600 -0.0
12/12/2023
14.57
 81,100 14.57 14.57 14.28 35,300 100 0.5
11/12/2023
14.57
 21,800 14.66 14.66 14.37 3,500 2,100 0.0
08/12/2023
14.66
 100,000 14.47 14.66 14.33 56,100 1,000 0.8
07/12/2023
14.47
 154,700 14.47 14.61 14.23 35,000 5,200 0.4
06/12/2023
14.47
 196,500 14.37 14.47 14.18 33,000 81,800 -0.7
05/12/2023
14.37
 121,100 14.37 14.37 14.18 8,400 45,700 -0.6
04/12/2023
14.37
 104,600 14.23 14.37 14.18 2,700 0 0.0
01/12/2023
14.23
 33,300 14.37 14.37 14.18 1,600 0 0.0
30/11/2023
14.37
 91,500 14.23 14.47 14.08 10,800 0 0.2
29/11/2023
14.23
 33,100 14.23 14.61 14.18 5,900 700 0.1
28/11/2023
14.23
 90,100 14.66 14.66 14.18 17,100 300 0.2

Chính sách bảo mật | Điều khoản sử dụng |