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)
19/09/2016
13.53
 545,380 14.05 14.27 13.47 7,900 134,800 -3.1
16/09/2016
14.05
 456,290 14.36 14.42 13.99 167,230 0 4.2
15/09/2016
14.36
 599,670 14.39 14.50 13.99 314,030 0 7.9
14/09/2016
14.39
 475,790 14.39 14.56 14.33 210,850 0 5.3
13/09/2016
14.39
 588,630 14.27 14.67 14.05 135,500 0 3.4
12/09/2016
14.27
 689,700 14.10 14.56 13.85 62,750 0 1.6
09/09/2016
14.10
 654,290 13.53 14.22 13.36 3,700 28,670 -0.6
08/09/2016
13.53
 886,700 13.70 13.70 13.13 7,580 112,050 -2.5
07/09/2016
13.70
 298,730 13.87 13.87 13.65 107,000 0 2.6
06/09/2016
13.87
 216,790 13.87 14.10 13.82 37,250 100 0.9
05/09/2016
13.87
 205,480 14.22 14.27 13.87 47,000 0 1.2
01/09/2016
14.22
 249,510 13.99 14.33 13.82 73,510 0 1.8
31/08/2016
13.99
 225,010 13.99 14.27 13.76 135,000 1,000 3.3
30/08/2016
13.99
 287,940 13.70 14.27 13.42 47,630 0 1.2
29/08/2016
13.70
 514,390 14.67 14.79 13.70 0 0 0
26/08/2016
14.67
 190,480 15.02 15.19 14.67 0 1,900 -0.0
25/08/2016
15.02
 445,910 14.79 15.24 14.62 114,670 0 3.0
24/08/2016
14.79
 313,960 14.50 14.96 14.50 24,460 60 0.6
23/08/2016
14.50
 386,750 14.56 14.73 13.99 0 5,940 -0.1
22/08/2016
14.56
 296,710 15.64 15.64 14.56 17,580 10,000 0.2
19/08/2016
15.64
 535,160 15.42 15.64 15.13 93,700 1,000 2.5
18/08/2016
15.42
 588,810 15.24 15.87 15.13 91,760 50,380 1.1
17/08/2016
15.24
 587,870 15.64 16.10 15.13 0 0 0
16/08/2016
15.64
 961,020 14.67 15.64 15.02 300,780 0 8.2
15/08/2016
14.67
 639,050 13.76 14.67 13.53 279,120 0 7.1
12/08/2016
13.76
 511,410 14.10 14.16 13.59 10,920 0 0.3
11/08/2016
14.10
 525,920 13.70 14.10 13.42 61,340 0 1.5
10/08/2016
13.70
 671,660 13.47 14.05 13.47 2,900 250 0.1
09/08/2016
13.47
 654,470 12.62 13.47 12.73 28,000 3,000 0.6
08/08/2016
12.62
 513,420 11.82 12.62 11.76 10,330 0 0.2
05/08/2016
11.82
 509,740 11.53 11.82 11.13 0 5,000 -0.1
04/08/2016
11.53
 500,370 12.39 12.56 11.53 100,250 0 2.0
03/08/2016
12.39
 1,047,650 12.16 12.62 11.36 253,490 22,420 4.8
02/08/2016
12.16
 423,200 13.07 13.07 12.16 23,800 340 0.5
01/08/2016
13.07
 817,430 14.05 14.05 13.07 11,500 0 0.3
29/07/2016
14.05
 256,840 14.44 14.50 13.99 0 11,000 -0.3
28/07/2016
14.44
 451,910 14.84 15.02 14.10 1,500 2,700 -0.0
27/07/2016
14.84
 365,180 14.73 15.36 14.73 0 10 -0.0
26/07/2016
14.73
 436,690 13.82 14.73 13.82 31,800 30 0.8
25/07/2016
13.82
 1,700,960 14.84 14.84 13.82 56,700 23,000 0.8
22/07/2016
14.84
 195,220 15.93 15.93 14.84 680 0 0.0
21/07/2016
15.93
 630,030 17.13 17.13 15.93 0 13,600 -0.4
20/07/2016
17.13
 1,152,690 16.67 17.59 16.84 3,920 1,700 0.1
19/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/07/2016
16.67
 178,360 15.60 16.67 16.67 0 8,100 -0.2
18/07/2016
15.61
 1,074,230 15.91 15.91 14.92 24,770 20,000 0.2
15/07/2016
15.91
 1,294,230 17.09 17.09 15.91 8,310 0 0.3
14/07/2016
17.09
 1,008,530 18.35 18.54 17.09 5,730 400 0.3
13/07/2016
18.35
 667,220 17.89 18.54 17.89 20,560 140 1.0
12/07/2016
17.89
 1,686,040 18.77 18.77 17.47 4,460 125,800 -5.6
11/07/2016
18.77
 1,154,730 20.17 20.17 18.77 79,460 50,000 1.5
08/07/2016
20.17
 1,677,770 21.51 21.51 20.17 17,620 0 1.0
07/07/2016
21.51
 977,040 21.70 22.08 21.12 1,630 0 0.1
06/07/2016
21.70
 1,275,980 20.93 21.89 20.36 5,950 11,550 -0.3
05/07/2016
20.93
 1,073,910 22.08 22.27 20.93 20,000 0 1.1
04/07/2016
22.08
 636,350 21.89 22.46 21.89 5,040 10 0.3
01/07/2016
21.89
 1,083,240 20.74 22.08 20.74 6,000 400 0.3
30/06/2016
20.74
 414,460 20.93 21.32 20.74 0 0 0
29/06/2016
20.93
 398,620 20.55 21.12 20.55 0 5,000 -0.3
28/06/2016
20.55
 572,880 20.93 21.32 20.36 4,670 0 0.3
27/06/2016
20.93
 668,940 21.70 21.70 20.55 46,070 0 2.6
24/06/2016
21.70
 1,184,920 21.70 22.08 20.36 3,010 0 0.2
23/06/2016
21.70
 369,360 20.93 21.70 20.93 1,010 0 0.1
22/06/2016
20.93
 679,040 20.93 21.89 20.93 20,000 2,000 1.0
21/06/2016
20.93
 529,660 20.17 20.93 20.17 0 38,500 -2.1
20/06/2016
20.17
 253,210 19.98 20.36 19.98 36,730 0 1.9
17/06/2016
19.98
 616,500 20.55 20.74 19.60 13,100 0 0.7
16/06/2016
20.55
 498,760 20.36 21.32 20.36 70,000 50,000 1.0
15/06/2016
20.36
 435,090 20.17 20.74 20.17 50,450 5,000 2.4
14/06/2016
20.17
 1,093,630 19.60 20.55 19.22 49,710 723,850 -35.5
13/06/2016
19.60
 337,260 19.60 19.98 19.22 49,800 0 2.6
10/06/2016
19.60
 497,230 19.98 20.17 19.60 48,500 250,700 -10.6
09/06/2016
19.98
 769,110 18.77 19.98 18.96 60,100 3,420 2.9
08/06/2016
18.77
 423,820 18.57 19.03 18.61 51,500 2,000 2.5
07/06/2016
18.57
 306,340 18.27 18.65 18.19 51,190 0 2.5
06/06/2016
18.27
 285,110 18.31 18.57 18.16 0 0 0
03/06/2016
18.31
 220,810 18.65 18.84 18.31 0 0 0
02/06/2016
18.65
 301,020 18.57 18.99 18.35 0 2,000 -0.1
01/06/2016
18.57
 301,020 17.89 18.57 17.70 4,540 0 0.2
31/05/2016
17.89
 205,190 17.55 18.00 17.47 0 6,000 -0.3
30/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/05/2016
17.55
 179,430 17.59 17.89 17.51 0 0 0
27/05/2016
17.59
 194,690 17.15 17.59 17.15 4,000 13,090 -0.4
26/05/2016
17.15
 502,620 17.80 17.80 17.15 10 10 0
25/05/2016
17.80
 203,660 17.91 18.10 17.77 3,380 0 0.2
24/05/2016
17.91
 212,860 18.17 18.42 17.80 3,000 0 0.1
23/05/2016
18.17
 440,720 18.79 19.34 18.17 0 3,000 -0.2
20/05/2016
18.79
 307,970 17.80 18.79 17.80 0 1,000 -0.0
19/05/2016
17.80
 150,650 17.80 17.88 17.62 0 0 0
18/05/2016
17.80
 311,460 17.44 17.99 17.62 0 5,000 -0.2
17/05/2016
17.44
 238,530 17.44 17.62 17.33 4,310 0 0.2
16/05/2016
17.44
 193,610 17.62 17.73 17.33 6,250 0 0.3
13/05/2016
17.62
 304,040 17.51 17.73 17.40 0 20 -0.0
12/05/2016
17.51
 136,940 17.37 17.69 17.33 80,400 0 3.6
11/05/2016
17.37
 239,190 17.29 17.84 17.33 0 60 -0.0
10/05/2016
17.29
 371,410 16.60 17.51 16.16 89,700 500 3.8
09/05/2016
16.60
 576,810 17.44 17.44 16.45 16,800 1,000 0.7
06/05/2016
17.44
 1,054,680 18.24 18.42 17.15 57,900 9,500 2.4
05/05/2016
18.24
 454,480 17.59 18.79 17.73 0 0 0
04/05/2016
17.59
 363,670 17.15 17.62 17.07 0 1,500 -0.1
29/04/2016
17.15
 258,880 17.37 17.62 17.15 0 0 0
28/04/2016
17.37
 287,370 17.51 17.77 16.96 2,700 1,690 0.0

Chính sách bảo mật | Điều khoản sử dụng |