CTCP Everpia (eve)

11.30
0.10
(0.89%)
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)
26/11/2021
14.11
 155,800 14.42 14.42 14.11 1,600 2,100 -0.0
25/11/2021
14.42
 76,100 14.42 14.62 14.18 7,100 3,700 0.1
24/11/2021
14.42
 123,200 14.34 14.70 14.18 14,000 3,000 0.2
23/11/2021
14.34
 178,000 13.91 14.34 13.55 22,600 2,900 0.4
22/11/2021
13.91
 280,100 14.93 14.93 13.91 1,500 1,500 -0.0
19/11/2021
14.93
 193,800 15.44 15.56 14.58 1,500 19,100 -0.3
18/11/2021
15.44
 170,500 15.13 15.44 14.97 8,400 37,800 -0.6
17/11/2021
15.13
 282,900 15.37 15.44 15.01 1,900 145,600 -2.8
16/11/2021
15.37
 140,200 15.29 15.60 15.29 900 28,500 -0.5
15/11/2021
15.29
 222,500 15.60 16.23 15.29 700 41,900 -0.8
12/11/2021
15.60
 174,200 15.52 15.76 15.41 100 63,000 -1.2
11/11/2021
15.52
 167,600 15.48 15.76 15.37 3,800 57,900 -1.1
10/11/2021
15.48
 193,200 15.68 15.92 15.48 5,100 32,700 -0.5
09/11/2021
15.68
 238,500 15.92 16.55 15.68 2,200 57,500 -1.1
08/11/2021
15.92
 184,800 16.31 16.31 15.76 28,100 75,200 -0.9
05/11/2021
16.31
 118,700 16.31 16.31 15.76 11,200 30,700 -0.4
04/11/2021
16.31
 183,400 15.76 16.55 15.48 21,600 50,000 -0.6
03/11/2021
15.76
 395,000 15.48 16.47 15.52 10,000 34,800 -0.5
02/11/2021
15.48
 264,400 15.21 15.48 15.13 40,700 107,300 -1.3
01/11/2021
15.21
 195,400 15.48 15.48 15.05 3,000 7,200 -0.1
29/10/2021
15.48
 226,400 15.37 15.52 14.97 37,700 0 0.7
28/10/2021
15.37
 194,600 15.56 15.56 15.17 200 3,000 -0.1
27/10/2021
15.56
 339,800 14.74 15.60 14.74 2,400 6,000 -0.1
26/10/2021
14.74
 174,400 14.78 14.78 14.34 40,000 6,000 0.6
25/10/2021
14.78
 129,300 14.81 14.97 14.66 48,100 2,100 0.9
22/10/2021
14.81
 217,300 14.81 15.29 14.66 1,200 0 0.0
21/10/2021
14.81
 357,600 14.11 14.89 14.34 82,200 33,000 0.9
20/10/2021
14.11
 104,300 14.42 14.42 13.79 3,000 0 0.1
19/10/2021
14.42
 90,100 14.62 14.62 14.18 2,700 0 0.0
18/10/2021
14.62
 118,800 14.58 14.85 14.50 67,200 5,200 1.1
15/10/2021
14.58
 160,400 14.42 14.70 14.42 48,600 5,700 0.8
14/10/2021
14.42
 117,000 14.38 14.58 14.38 30,700 0 0.6
13/10/2021
14.38
 85,200 14.34 14.38 14.18 61,800 10,000 0.9
12/10/2021
14.34
 136,200 14.07 14.34 13.20 32,400 21,000 0.2
11/10/2021
14.07
 52,900 14.11 14.11 13.95 0 0 0
08/10/2021
14.11
 73,600 14.11 14.11 13.95 0 23,800 -0.4
07/10/2021
14.11
 43,600 14.03 14.54 13.95 0 13,200 -0.2
06/10/2021
14.03
 134,300 13.95 14.38 13.79 100 67,600 -1.2
05/10/2021
13.95
 76,900 13.95 14.18 13.95 100 10,600 -0.2
04/10/2021
13.95
 88,100 13.79 14.18 13.71 2,400 0 0.0
01/10/2021
13.79
 152,100 14.11 14.26 13.79 25,680 78,480 -0.9
30/09/2021
14.11
 47,400 14.18 14.46 13.83 17,900 1,200 0.3
29/09/2021
14.18
 37,400 14.11 14.46 13.79 2,400 2,100 0.0
28/09/2021
14.11
 177,800 14.18 14.18 13.36 26,000 0 0.4
27/09/2021
14.18
 118,900 14.97 14.97 13.99 2,300 0 0.0
24/09/2021
14.97
 266,100 14.97 15.72 14.58 30,300 1,000 0.6
23/09/2021
14.97
 643,100 14.03 14.97 13.99 34,100 86,600 -1.0
22/09/2021
14.03
 124,900 13.71 14.03 13.24 38,800 1,000 0.7
21/09/2021
13.71
 190,200 13.87 13.87 13.08 18,500 0 0.3
20/09/2021
13.87
 325,700 13.87 14.11 13.12 87,200 6,000 1.4
17/09/2021
13.87
 249,700 13.32 14.03 13.44 106,200 500 1.8
16/09/2021
13.32
 281,800 12.45 13.32 12.61 25,200 20,300 0.1
15/09/2021
12.45
 547,200 11.66 12.45 11.50 5,000 230,000 -3.4
14/09/2021
11.66
 75,200 11.74 11.74 11.58 100 1,000 -0.0
13/09/2021
11.74
 87,000 11.78 12.06 11.70 100 31,800 -0.5
10/09/2021
11.78
 81,800 11.74 11.78 11.47 0 6,800 -0.1
09/09/2021
11.74
 45,100 11.70 11.78 11.66 0 3,200 -0.0
08/09/2021
11.70
 91,100 11.78 11.82 11.50 0 0 0
07/09/2021
11.78
 92,000 12.06 12.06 11.78 0 20,000 -0.3
06/09/2021
12.06
 89,300 12.06 12.37 12.02 300 10,000 -0.1
01/09/2021
12.06
 105,900 12.06 12.29 11.82 0 19,100 -0.3
31/08/2021
12.06
 106,100 12.06 12.21 11.82 15,300 15,000 0.0
30/08/2021
12.06
 66,500 12.02 12.61 12.02 600 0 0.0
27/08/2021
12.02
 77,200 11.86 12.25 11.86 4,400 0 0.1
26/08/2021
11.86
 80,600 11.82 12.45 11.66 3,700 600 0.0
25/08/2021
11.82
 219,800 11.07 11.82 10.87 30,400 500 0.4
24/08/2021
11.07
 223,000 11.35 11.82 11.03 112,900 0 1.6
23/08/2021
11.35
 160,100 11.74 12.21 11.11 3,400 100 0.0
20/08/2021
11.74
 382,500 12.53 12.53 11.66 6,200 0 0.1
19/08/2021
12.53
 192,900 12.06 12.53 11.82 1,000 100 0.0
18/08/2021
12.06
 262,200 11.47 12.17 11.66 4,800 0 0.1
17/08/2021
11.47
 698,000 10.72 11.47 10.72 100 225,000 -3.3
16/08/2021
10.72
 80,700 10.76 10.76 10.60 0 0 0
13/08/2021
10.76
 55,500 10.76 10.80 10.56 200 0 0
12/08/2021
10.76
 57,000 10.87 10.91 10.76 100 0 0.0
11/08/2021
10.87
 156,800 10.64 11.03 10.64 16,000 32,000 -0.2
10/08/2021
10.64
 134,400 10.32 10.95 10.48 100 25,000 -0.3
09/08/2021
10.32
 23,300 10.24 10.32 10.09 200 0 0.0
06/08/2021
10.24
 5,900 10.28 10.28 10.13 0 0 0
05/08/2021
10.28
 28,200 10.28 10.40 10.09 100 15,000 -0.2
04/08/2021
10.28
 29,400 10.28 10.48 10.24 200 0 0.0
03/08/2021
10.28
 32,300 10.40 10.48 10.17 100 500 -0.0
02/08/2021
10.40
 104,600 10.32 10.40 10.17 400 0 0.0
30/07/2021
10.32
 52,800 9.85 10.40 9.85 5,400 7,300 -0.0
29/07/2021
9.85
 15,200 10.09 10.09 9.73 200 14,000 -0.2
28/07/2021
10.09
 10,400 10.01 10.09 9.85 1,500 0 0.0
27/07/2021
10.01
 1,900 10.05 10.17 10.01 600 0 0.0
26/07/2021
10.05
 600 9.93 10.17 9.46 100 0 0.0
23/07/2021
9.93
 11,700 10.09 10.09 9.85 300 0 0.0
22/07/2021
10.09
 4,300 10.01 10.17 10.09 300 0 0.0
21/07/2021
10.01
 12,800 10.09 10.17 9.77 2,200 6,600 -0.1
20/07/2021
10.09
 6,400 10.17 10.17 9.69 200 0 0.0
19/07/2021
10.17
 5,700 10.52 10.52 9.81 0 0 0
16/07/2021
10.52
 4,300 10.40 10.56 10.24 500 0 0.0
15/07/2021
10.40
 8,800 10.24 10.40 9.93 1,100 0 0.0
14/07/2021
10.24
 17,200 9.93 10.24 9.93 1,600 5,300 -0.0
13/07/2021
9.93
 13,400 9.97 9.97 9.77 100 0 0.0
12/07/2021
9.97
 33,000 10.48 10.48 9.77 2,100 0 0.0
09/07/2021
10.48
 4,500 10.64 10.64 10.28 200 0 0.0
08/07/2021
10.64
 2,900 10.48 10.95 10.24 300 0 0

Chính sách bảo mật | Điều khoản sử dụng |