CTCP Everpia (eve)

11.20
-0.15
(-1.32%)
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)
14/02/2023
12.23
 18,300 12.37 12.46 12.19 300 100 0.0
13/02/2023
12.37
 52,100 12.46 12.69 11.91 6,300 0 0.1
10/02/2023
12.46
 22,400 12.46 12.51 12.32 0 0 0.1
09/02/2023
12.46
 57,300 12.64 12.78 12.28 7,900 100 0.1
08/02/2023
12.64
 25,300 12.55 12.82 12.28 300 0 0.0
07/02/2023
12.55
 50,800 12.51 12.73 12.28 6,300 0 0.1
06/02/2023
12.51
 60,900 12.46 12.55 12.46 15,400 23,900 -0.1
03/02/2023
12.46
 148,100 12.64 12.82 12.46 30,100 67,504 -0.5
02/02/2023
12.64
 165,500 12.92 12.96 12.55 25,700 72,000 -0.6
01/02/2023
12.92
 173,600 13.28 13.37 12.92 100 69,900 -1.0
31/01/2023
13.28
 300,900 12.64 13.28 12.64 46,600 148,700 -1.5
30/01/2023
12.64
 196,500 12.60 12.73 12.37 1,400 92,452 -1.3
27/01/2023
12.60
 36,900 12.60 12.92 12.55 6,700 14,300 -0.1
19/01/2023
12.60
 87,800 12.51 12.73 12.42 800 43,400 -0.6
18/01/2023
12.51
 56,600 12.51 12.64 12.37 4,800 22,300 -0.2
17/01/2023
12.51
 72,600 12.60 12.64 12.46 6,500 25,100 -0.3
16/01/2023
12.60
 32,600 12.60 12.69 12.37 1,300 14,300 -0.2
13/01/2023
12.60
 33,000 12.60 12.73 12.55 200 15,900 -0.2
12/01/2023
12.60
 42,200 12.73 12.73 12.55 400 13,000 -0.2
11/01/2023
12.73
 70,200 12.73 12.78 12.69 20,200 17,300 0.0
10/01/2023
12.73
 41,300 12.64 12.73 12.46 300 18,000 -0.2
09/01/2023
12.64
 75,800 12.73 12.92 12.64 700 29,700 -0.4
06/01/2023
12.73
 97,300 12.73 13.05 12.73 17,300 33,100 -0.2
05/01/2023
12.73
 54,400 12.64 12.92 12.64 3,200 20,900 -0.2
04/01/2023
12.64
 66,600 12.60 13.01 12.64 2,600 30,100 -0.4
03/01/2023
12.60
 90,800 13.01 13.01 12.60 300 10,500 -0.1
30/12/2022
13.01
 114,800 12.92 13.10 12.28 23,800 66,100 -0.6
29/12/2022
12.92
 47,500 13.14 13.19 12.69 12,300 23,500 -0.2
28/12/2022
13.14
 35,900 12.78 13.19 12.55 7,200 16,300 -0.1
27/12/2022
12.78
 31,200 13.28 13.28 12.42 2,100 10,200 -0.1
26/12/2022
13.28
 103,800 13.23 13.46 12.64 53,000 38,700 0.2
23/12/2022
13.23
 299,000 13.28 13.46 13.19 73,400 192,900 -1.7
22/12/2022
13.28
 407,200 13.05 13.37 13.05 98,200 305,100 -3.0
21/12/2022
13.05
 126,900 12.92 13.14 12.73 22,700 10,000 0.2
20/12/2022
12.92
 183,700 12.82 13.19 12.55 19,500 101,200 -1.2
19/12/2022
12.82
 176,500 13.46 13.64 12.82 27,300 45,600 -0.3
16/12/2022
13.46
 344,700 13.46 13.51 13.01 196,200 176,600 0.3
15/12/2022
13.46
 340,200 12.92 13.46 12.28 162,100 202,000 -0.6
14/12/2022
12.92
 400,900 12.46 12.92 12.32 166,600 221,700 -0.8
13/12/2022
12.46
 79,400 12.37 12.55 12.05 800 39,200 -0.5
12/12/2022
12.37
 67,900 12.46 12.73 12.10 200 2,100 -0.0
09/12/2022
12.46
 7,800 12.55 12.69 12.46 100 0 0.0
08/12/2022
12.55
 39,100 12.64 12.82 12.51 21,900 0 0.3
07/12/2022
12.64
 63,500 12.64 12.78 12.37 51,900 0 0.7
06/12/2022
12.64
 96,200 12.92 13.10 12.51 64,800 4,600 0.8
05/12/2022
12.92
 46,800 12.87 13.10 12.55 8,600 8,600 0
02/12/2022
12.87
 106,700 12.64 12.92 12.32 63,900 0 0.9
01/12/2022
12.64
 80,700 12.96 13.32 12.64 11,200 0 0.2
30/11/2022
12.96
 112,100 12.60 13.28 11.82 49,600 0 0.7
29/11/2022
12.60
 79,400 12.73 13.01 12.23 2,400 0 0.0
28/11/2022
12.73
 134,500 12.23 12.82 12.28 64,500 1,600 0.9
25/11/2022
12.23
 36,600 11.69 12.23 11.82 16,700 0 0.2
24/11/2022
11.69
 18,600 11.78 11.82 11.37 300 800 -0.0
23/11/2022
11.78
 23,600 12.05 12.23 11.73 15,600 300 0.2
22/11/2022
12.05
 30,700 12.19 12.55 11.82 23,700 100 0.3
21/11/2022
12.19
 24,000 11.96 12.32 11.69 6,700 5,900 0.0
18/11/2022
11.96
 86,300 11.69 12.01 11.37 5,700 42,400 -0.5
17/11/2022
11.69
 11,300 11.23 11.69 11.19 5,500 0 0.1
16/11/2022
11.23
 56,800 10.51 11.23 9.82 15,900 0 0.2
15/11/2022
10.51
 154,700 11.28 11.28 10.51 116,700 0 1.3
14/11/2022
11.28
 66,000 12.10 12.10 11.28 16,500 0 0.2
11/11/2022
12.10
 66,000 12.14 12.19 11.73 3,500 9,097 -0.1
10/11/2022
12.14
 84,800 12.19 12.46 11.37 32,400 700 0.4
09/11/2022
12.19
 15,300 11.91 12.60 12.19 8,700 2,300 0.1
08/11/2022
11.91
 21,100 11.96 12.14 11.55 800 0 0.0
07/11/2022
11.96
 34,500 12.82 12.92 11.96 800 1,585 -0.0
04/11/2022
12.82
 23,200 13.28 13.28 12.73 15,200 0 0.2
03/11/2022
13.28
 27,400 13.28 13.28 12.87 13,400 500 0.2
02/11/2022
13.28
 7,900 13.32 13.42 13.10 5,300 0 0.1
01/11/2022
13.32
 164,400 13.42 13.42 12.82 70,000 5,200 0.9
31/10/2022
13.42
 80,200 12.82 13.46 12.73 54,700 0 0.8
28/10/2022
12.82
 24,600 12.73 12.87 12.46 13,100 0 0.2
27/10/2022
12.73
 87,500 12.05 12.73 12.10 36,500 5,000 0.4
26/10/2022
12.05
 6,100 12.10 12.32 11.82 2,700 100 0.0
25/10/2022
12.10
 195,800 11.82 12.19 11.55 98,100 0 1.3
24/10/2022
11.82
 82,000 12.19 12.37 11.55 60,300 0 0.8
21/10/2022
12.19
 50,400 12.64 12.64 12.01 34,300 0 0.5
20/10/2022
12.64
 14,200 12.69 12.73 12.55 12,200 0 0.2
19/10/2022
12.69
 24,100 12.42 12.69 12.32 9,400 0 0.1
18/10/2022
12.42
 18,900 12.28 12.55 12.19 5,600 0 0.1
17/10/2022
12.28
 11,800 12.37 12.42 12.19 3,800 0 0.1
14/10/2022
12.37
 35,600 12.19 12.37 12.14 19,900 0 0.3
13/10/2022
12.19
 27,800 12.23 12.28 12.10 10,300 0 0.1
12/10/2022
12.23
 104,500 11.60 12.28 11.28 36,600 0 0.5
11/10/2022
11.60
 45,900 12.05 12.28 11.55 32,500 2,236 0.4
10/10/2022
12.05
 52,900 12.10 12.23 11.55 28,200 5,200 0.3
07/10/2022
12.10
 124,400 12.37 12.64 11.82 83,000 11,200 1.0
06/10/2022
12.37
 69,900 12.69 12.69 12.37 36,000 6,400 0.4
05/10/2022
12.69
 45,500 12.60 12.92 12.60 19,300 1,200 0.3
04/10/2022
12.60
 70,400 12.87 12.92 12.51 32,300 5,601 0.4
03/10/2022
12.87
 56,900 13.19 13.19 12.60 24,100 2,192 0.3
30/09/2022
13.19
 90,400 13.01 13.19 12.60 41,300 0 0.6
29/09/2022
13.01
 73,600 12.96 13.64 12.82 49,500 0 0.7
28/09/2022
12.96
 75,700 13.32 13.32 12.87 38,000 20,300 0.3
27/09/2022
13.32
 31,300 13.46 13.46 13.19 11,700 0 0.2
26/09/2022
13.46
 198,300 13.78 13.78 12.82 25,200 1,200 0.4
23/09/2022
13.78
 41,500 13.78 14.01 13.55 806,800 821,028 -0.2
22/09/2022
13.78
 57,900 13.73 13.78 13.55 700 0 0.0
21/09/2022
13.73
 55,800 13.96 13.96 13.64 200 10,000 -0.1
20/09/2022
13.96
 70,700 13.73 13.96 13.60 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |