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)
19/09/2022
13.73
 121,000 14.01 14.05 13.51 0 0 0.1
16/09/2022
14.01
 33,600 13.96 14.05 13.82 6,900 900 0.1
15/09/2022
13.96
 80,500 13.92 14.42 13.82 10,300 4,600 -0.0
14/09/2022
13.92
 55,700 14.01 14.01 13.69 3,200 4,700 -0.0
13/09/2022
14.01
 25,000 14.01 14.14 13.92 100 3,100 -0.0
12/09/2022
14.01
 66,300 14.01 14.28 14.01 4,900 2,200 -0.0
09/09/2022
14.01
 58,500 14.01 14.10 13.92 200 2,500 -0.0
08/09/2022
14.01
 62,900 14.01 14.19 13.82 500 2,700 -0.0
07/09/2022
14.01
 85,500 14.33 14.46 14.01 100 2,800 -0.0
06/09/2022
14.33
 82,500 14.51 14.60 14.28 11,100 3,000 0.1
05/09/2022
14.51
 125,600 14.55 14.73 14.10 11,400 3,000 0.1
31/08/2022
14.55
 434,300 14.28 14.60 13.87 85,900 2,600 1.3
30/08/2022
14.28
 83,200 14.19 14.37 13.96 15,300 3,200 0.2
29/08/2022
14.19
 229,400 14.33 14.55 13.78 40,900 77,800 -0.6
26/08/2022
14.33
 606,500 13.87 14.51 13.87 0 264,500 -4.2
25/08/2022
13.87
 198,000 13.82 13.92 13.69 100 92,200 -1.4
24/08/2022
13.82
 223,400 13.23 13.82 13.19 102,600 25,900 1.2
23/08/2022
13.23
 36,700 13.28 13.37 12.92 12,900 1,500 0.2
22/08/2022
13.28
 61,900 13.23 13.55 12.96 19,800 2,700 0.2
19/08/2022
13.23
 52,500 13.55 13.64 13.23 8,300 1,500 0.1
18/08/2022
13.55
 79,800 13.73 13.87 13.37 12,100 22,400 -0.2
17/08/2022
13.73
 57,900 13.60 13.78 13.51 5,500 6,400 -0.0
16/08/2022
13.60
 37,700 13.82 13.92 13.55 0 2,400 -0.0
15/08/2022
13.82
 120,700 13.64 13.82 13.55 30,400 1,500 0.4
12/08/2022
13.64
 55,300 13.64 13.73 13.37 3,400 1,300 0.0
11/08/2022
13.64
 170,800 13.42 13.82 13.46 32,300 3,500 0.4
10/08/2022
13.42
 97,100 13.19 13.51 13.14 42,300 32,600 0.1
09/08/2022
13.19
 59,400 13.46 13.51 13.19 0 3,600 -0.1
08/08/2022
13.46
 46,100 13.32 13.46 13.10 100 1,000 -0.0
05/08/2022
13.32
 28,600 13.46 13.55 13.19 300 900 -0.0
04/08/2022
13.46
 24,300 13.42 13.55 13.28 500 0 0.0
03/08/2022
13.42
 29,800 13.46 13.60 13.10 1,700 600 0.0
02/08/2022
13.46
 54,600 13.64 13.82 13.46 1,800 100 0.0
01/08/2022
13.64
 75,600 13.64 13.87 13.46 3,200 4,800 -0.0
29/07/2022
13.64
 318,500 13.32 13.73 13.28 112,100 120,300 -0.1
28/07/2022
13.32
 94,000 12.82 13.32 12.73 56,700 18,900 0.6
27/07/2022
12.82
 17,600 12.73 13.05 12.73 9,700 900 0.1
26/07/2022
12.73
 32,000 12.69 12.73 12.64 22,400 1,300 0.3
25/07/2022
12.69
 42,300 13.37 13.37 12.64 800 4,000 -0.0
22/07/2022
13.37
 53,400 13.28 14.19 13.19 114,000 100 0.1
21/07/2022
13.28
 135,500 13.05 13.64 13.05 87,500 5,100 1.2
20/07/2022
13.05
 171,600 12.55 13.05 12.55 69,400 15,300 0.8
19/07/2022
12.55
 25,200 12.55 12.55 12.37 17,500 1,700 0.2
18/07/2022
12.55
 33,200 12.55 12.64 12.28 20,900 100 0.3
15/07/2022
12.55
 41,500 12.60 12.64 12.46 30,300 0 0.4
14/07/2022
12.60
 24,000 12.55 12.69 12.51 12,600 0 0.2
13/07/2022
12.55
 33,500 12.46 12.73 12.42 21,700 5,000 0.2
12/07/2022
12.46
 47,600 12.46 12.55 12.32 20,800 0 0.3
11/07/2022
12.46
 42,200 12.42 12.51 12.32 29,200 4,100 0.3
08/07/2022
12.42
 68,400 12.19 12.51 12.28 5,100 11,700 0.3
07/07/2022
12.19
 63,500 12.19 12.37 11.87 32,500 100 0.4
06/07/2022
12.19
 86,100 12.64 12.64 12.19 47,100 200 0.6
05/07/2022
12.64
 52,100 12.64 12.73 12.46 31,300 1,400 0.4
04/07/2022
12.64
 37,800 13.10 13.10 12.64 22,000 2,100 0.3
01/07/2022
13.10
 70,100 13.10 13.10 12.64 39,400 7,600 0.5
30/06/2022
13.10
 125,800 12.92 13.23 12.82 77,600 20,200 0.8
29/06/2022
12.92
 99,800 12.82 13.05 12.60 50,500 0 0.7
28/06/2022
12.82
 158,400 12.32 12.82 12.14 75,000 500 1.1
27/06/2022
12.32
 61,400 12.28 12.51 12.19 25,500 0 0.3
24/06/2022
12.28
 62,600 12.14 12.46 12.10 39,100 0 0.5
23/06/2022
12.14
 219,900 11.82 12.28 11.64 114,000 100 1.5
22/06/2022
11.82
 206,900 11.87 12.19 11.64 115,400 10,100 1.4
21/06/2022
11.87
 150,600 12.14 12.28 11.87 77,900 0 1.0
20/06/2022
12.14
 165,600 12.42 12.51 11.78 58,300 3,900 0.7
17/06/2022
12.42
 148,600 12.51 12.51 11.87 69,900 13,500 0.8
16/06/2022
12.51
 37,000 12.23 12.92 12.46 24,300 0 0.3
15/06/2022
12.23
 286,800 12.42 12.55 11.64 155,800 22,700 1.8
14/06/2022
12.42
 312,400 12.14 12.55 12.10 130,000 2,000 1.7
13/06/2022
12.14
 349,400 13.01 13.01 12.14 150,400 4,700 1.9
10/06/2022
13.01
 48,500 13.37 13.46 13.01 200 6,900 -0.1
09/06/2022
13.37
 84,600 13.69 13.69 13.28 500 66,700 -1.0
08/06/2022
13.69
 292,300 13.19 14.01 13.19 158,000 15,600 2.1
07/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2022
13.19
 161,100 13.23 13.37 12.73 0 0 0
06/06/2022
13.23
 140,600 12.98 13.28 12.77 9,600 7,400 0.0
03/06/2022
12.98
 162,000 13.11 13.28 12.94 4,400 10,900 -0.1
02/06/2022
13.11
 199,800 13.02 13.28 12.94 3,100 15,000 -0.2
01/06/2022
13.02
 64,200 13.23 13.36 12.94 1,400 8,100 -0.1
31/05/2022
13.23
 110,200 13.15 13.23 12.81 45,100 3,300 0.6
30/05/2022
13.15
 108,600 13.02 13.23 12.89 10,900 8,400 0.0
27/05/2022
13.02
 306,900 12.98 13.28 12.81 15,100 36,800 -0.3
26/05/2022
12.98
 135,200 12.94 13.19 12.77 19,700 28,400 -0.1
25/05/2022
12.94
 97,100 12.51 12.94 12.51 9,900 21,300 -0.2
24/05/2022
12.51
 109,100 12.51 12.51 11.91 700 3,700 -0.0
23/05/2022
12.51
 87,400 12.51 12.85 12.08 200 6,500 -0.1
20/05/2022
12.51
 132,500 12.08 12.72 12.17 77,200 5,700 1.1
19/05/2022
12.08
 131,700 12.43 12.43 11.91 6,800 7,400 -0.0
18/05/2022
12.43
 126,400 12.47 12.89 12.26 10,400 12,800 -0.0
17/05/2022
12.47
 121,400 11.66 12.47 11.32 900 33,100 -0.5
16/05/2022
11.66
 146,400 11.49 12.08 11.23 7,800 3,100 0.1
13/05/2022
11.49
 287,400 12.04 12.34 11.23 40,400 3,400 0.5
12/05/2022
12.04
 195,600 12.94 12.94 12.04 0 11,200 -0.2
11/05/2022
12.94
 122,200 12.94 13.11 12.77 5,100 11,700 -0.1
10/05/2022
12.94
 218,700 12.68 13.06 12.26 16,400 1,600 0.2
09/05/2022
12.68
 368,800 13.62 13.62 12.68 3,100 2,700 0.0
06/05/2022
13.62
 139,700 14.30 14.30 13.62 10,300 14,700 -0.1
05/05/2022
14.30
 165,400 14.38 14.47 13.83 7,400 24,900 -0.3
04/05/2022
14.38
 288,200 14.64 15.23 14.17 15,000 29,400 -0.2
29/04/2022
14.64
 251,300 14.04 14.64 13.70 3,600 11,700 -0.1
28/04/2022
14.04
 248,800 13.49 14.38 13.70 1,000 27,400 -0.4
27/04/2022
13.49
 194,700 13.19 13.53 12.94 9,100 9,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |