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)
14/02/2017
13.22
 509,980 12.90 13.42 12.79 11,000 0 0.3
13/02/2017
12.90
 114,990 13.02 13.13 12.85 14,000 0 0.3
10/02/2017
13.02
 181,460 12.79 13.02 12.79 10 0 0.0
09/02/2017
12.79
 160,580 13.07 13.07 12.73 0 0 0
08/02/2017
13.07
 142,890 13.02 13.36 12.96 20 0 0.0
07/02/2017
13.02
 191,130 12.62 13.25 12.62 21,030 5,500 0.3
06/02/2017
12.62
 254,340 12.79 12.79 12.56 60,100 0 1.3
03/02/2017
12.79
 116,360 12.73 12.82 12.56 17,110 0 0.4
02/02/2017
12.73
 396,460 13.13 13.13 12.39 27,770 10 0.6
25/01/2017
13.13
 121,280 13.07 13.47 13.07 10 0 0.0
24/01/2017
13.07
 73,890 13.05 13.27 13.05 0 0 0
23/01/2017
13.05
 132,560 13.07 13.30 13.02 10 0 0.0
20/01/2017
13.07
 85,740 13.07 13.36 13.07 0 0 0
19/01/2017
13.07
 110,170 13.22 13.30 13.07 0 0 0
18/01/2017
13.22
 202,700 13.50 13.56 13.13 0 3,000 -0.1
17/01/2017
13.50
 75,800 13.62 13.82 13.50 10 9,990 -0.2
16/01/2017
13.62
 73,820 13.82 14.10 13.62 2,110 1,000 0.0
13/01/2017
13.82
 135,330 13.70 13.99 13.65 3,620 15,000 -0.3
12/01/2017
13.70
 137,980 13.87 13.93 13.70 0 5,240 -0.1
11/01/2017
13.87
 163,700 13.82 14.05 13.79 10 5,450 -0.1
10/01/2017
13.82
 116,020 14.05 14.10 13.82 10 9,140 -0.2
09/01/2017
14.05
 142,100 14.10 14.27 14.05 10 0 0.0
06/01/2017
14.10
 271,520 14.27 14.50 14.10 70 10,000 -0.2
05/01/2017
14.27
 369,950 13.93 14.44 13.93 40 0 0.0
04/01/2017
13.93
 184,690 13.65 14.25 13.56 1,010 4,000 -0.1
03/01/2017
13.65
 158,940 13.67 13.70 13.47 0 0 0
30/12/2016
13.67
 142,190 13.42 13.76 13.42 70 0 0.0
29/12/2016
13.42
 138,390 13.59 13.85 13.42 90 0 0.0
28/12/2016
13.59
 182,110 13.70 13.76 13.53 106,310 0 2.5
27/12/2016
13.70
 190,020 13.70 13.87 13.53 220,030 215,120 0.1
26/12/2016
13.70
 103,750 14.05 14.16 13.70 10 0 0.0
23/12/2016
14.05
 81,990 13.93 14.19 13.82 742,910 244,890 11.3
22/12/2016
13.93
 281,750 13.70 14.16 13.47 55,440 500 1.3
21/12/2016
13.70
 246,050 14.16 14.16 13.59 20 31,670 -0.8
20/12/2016
14.16
 232,540 14.56 14.56 14.16 46,100 0 1.2
19/12/2016
14.56
 625,170 13.65 14.59 13.53 150,500 34,680 2.9
16/12/2016
13.65
 203,080 13.70 13.76 13.30 102,640 0 2.5
15/12/2016
13.70
 409,280 13.59 13.70 13.13 161,010 22,660 3.3
14/12/2016
13.59
 649,380 12.70 13.59 13.02 190,000 40,560 3.5
13/12/2016
12.70
 468,290 11.88 12.70 11.76 126,700 0 2.7
12/12/2016
11.88
 159,580 11.76 11.88 11.59 80,500 0 1.7
09/12/2016
11.76
 119,510 11.76 11.82 11.62 41,840 0 0.9
08/12/2016
11.76
 111,180 11.70 11.88 11.65 540 0 0.0
07/12/2016
11.70
 101,060 11.82 11.93 11.65 0 1,200 -0.0
06/12/2016
11.82
 159,420 11.82 11.99 11.59 380 0 0.0
05/12/2016
11.82
 148,290 12.36 12.36 11.82 3,300 0 0.1
02/12/2016
12.36
 114,160 12.62 12.67 12.33 140 0 0.0
01/12/2016
12.62
 161,790 12.76 12.79 12.56 41,700 0 0.9
30/11/2016
12.76
 111,480 12.56 12.85 12.50 31,600 0 0.7
29/11/2016
12.56
 170,310 12.45 12.79 12.45 40,750 0 0.9
28/11/2016
12.45
 156,960 12.73 12.73 12.45 5,000 0 0.1
25/11/2016
12.73
 169,210 12.87 12.87 12.56 0 0 0
24/11/2016
12.87
 137,980 13.10 13.10 12.87 1,000 0 0.0
23/11/2016
13.10
 98,660 13.13 13.30 13.05 110 0 0.0
22/11/2016
13.13
 187,960 13.30 13.30 13.10 0 0 0
21/11/2016
13.30
 230,640 13.30 13.42 12.99 550,580 0 12.0
18/11/2016
13.30
 115,590 13.33 13.42 13.13 930 0 0.0
17/11/2016
13.33
 111,510 13.39 13.65 13.30 30,020 0 0.7
16/11/2016
13.39
 182,390 13.53 13.70 13.39 20,370 0 0.5
15/11/2016
13.53
 119,110 13.65 13.70 13.47 22,550 0 0.5
14/11/2016
13.65
 172,750 13.65 13.82 13.42 16,510 0 0.4
11/11/2016
13.65
 439,160 13.42 14.05 13.42 130,050 113,000 0.4
10/11/2016
13.42
 211,830 13.02 13.42 13.13 40,510 0 0.9
09/11/2016
13.02
 678,700 13.13 13.19 12.28 261,320 0 5.9
08/11/2016
13.13
 166,560 13.13 13.39 13.07 600 0 0.0
07/11/2016
13.13
 153,620 13.25 13.42 13.13 0 0 0
04/11/2016
13.25
 240,820 13.13 13.47 13.07 111,090 0 2.6
03/11/2016
13.13
 460,890 13.42 13.42 12.79 122,310 450 2.8
02/11/2016
13.42
 207,180 13.82 13.87 13.42 10,000 4,700 0.1
01/11/2016
13.82
 65,390 13.99 13.99 13.76 0 0 0
31/10/2016
13.99
 279,090 13.93 14.22 13.87 60,000 1,800 1.4
28/10/2016
13.93
 194,970 13.82 13.99 13.70 70,600 100 1.7
27/10/2016
13.82
 177,110 13.73 13.93 13.65 27,000 0 0.7
26/10/2016
13.73
 315,800 13.70 14.05 13.59 69,000 0 1.7
25/10/2016
13.70
 472,200 13.96 13.96 13.65 120,000 0 2.9
24/10/2016
13.96
 248,910 14.13 14.13 13.70 116,030 0 2.9
21/10/2016
14.13
 191,630 14.16 14.16 14.02 83,080 0 2.1
20/10/2016
14.16
 193,380 14.05 14.25 14.05 0 0 0
19/10/2016
14.05
 181,350 14.10 14.27 14.05 0 0 0
18/10/2016
14.10
 151,810 14.10 14.13 14.02 45,670 0 1.1
17/10/2016
14.10
 208,990 14.27 14.44 13.99 54,330 1,000 1.3
14/10/2016
14.27
 419,480 14.56 14.79 14.22 0 0 0
13/10/2016
14.56
 389,420 14.05 14.62 13.99 45,000 0 1.1
12/10/2016
14.05
 296,490 13.87 14.27 13.82 46,330 0 1.1
11/10/2016
13.87
 422,970 14.02 14.07 13.62 0 0 0
10/10/2016
14.02
 285,840 14.10 14.42 13.99 85,420 7,500 1.9
07/10/2016
14.10
 419,080 14.33 14.39 13.99 5,100 1,200 0.1
06/10/2016
14.33
 634,310 13.96 14.50 13.96 214,000 930 5.4
05/10/2016
13.96
 363,300 13.93 14.27 13.93 8,000 8,010 -0.0
04/10/2016
13.93
 648,410 14.84 15.02 13.82 0 36,740 -0.9
03/10/2016
14.84
 430,870 14.79 15.19 14.82 1,500 7,000 -0.1
30/09/2016
14.79
 370,050 14.90 15.07 14.73 0 1,600 -0.0
29/09/2016
14.90
 590,760 15.02 15.30 14.79 82,000 3,000 2.1
28/09/2016
15.02
 559,480 14.62 15.07 14.62 0 1,660 -0.0
27/09/2016
14.62
 401,090 14.73 14.90 14.50 6,000 1,000 0.1
26/09/2016
14.73
 578,570 14.56 15.30 14.73 14,000 500 0.4
23/09/2016
14.56
 1,280,440 13.70 14.56 13.99 41,750 46,800 -0.1
22/09/2016
13.70
 378,120 13.59 13.87 13.59 0 300 -0.0
21/09/2016
13.59
 379,500 13.70 13.76 13.59 0 12,800 -0.3
20/09/2016
13.70
 352,570 13.53 13.82 13.53 10,000 10,250 -0.0

Chính sách bảo mật | Điều khoản sử dụng |