CTCP Everpia (eve)

11.15
-0.15
(-1.33%)
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
(2024-08-19) 		-1.40 -11.16% 1,686,400 394,951 4.5
11.15
12.55
11.15
2 tháng
(2024-07-18) 		-3.20 -22.30% 3,100,200 589,651 7.1
11.15
14.35
11.15
3 tháng
(2024-06-18) 		-2.65 -19.20% 6,234,900 989,851 12.7
11.15
14.65
11.15
6 tháng
(2024-03-20) 		-2.84 -20.29% 12,210,500 813,370 10.5
11.15
14.65
11.15
12 tháng
(2023-09-22) 		-4.38 -28.21% 28,218,400 1,536,470 22.3
11.15
15.63
11.15
24 tháng
(2022-09-27) 		-2.17 -16.32% 103,166,500 -3,571,072 -59.7
10.51
18.62
11.15
36 tháng
(2021-10-04) 		-2.80 -20.06% 148,618,000 -4,507,800 -93.9
10.51
18.64
11.15
60 tháng
(2019-10-14) 		3.38 43.58% 174,035,700 -3,152,130 -80.8
5.15
18.64
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.15
 90,800 11.45 11.45 11 2,700 0 0
13/09/2024
11.30
 41,400 11.30 11.50 11.25 5,900 3,700 0.0
12/09/2024
11.40
 211,300 11.45 11.45 11.30 175,139 300 2.0
11/09/2024
11.45
 15,500 11.60 11.60 11.35 0 1,500 -0.0
10/09/2024
11.50
 25,800 11.60 11.60 11.40 0 0 0
09/09/2024
11.50
 24,300 11.60 11.65 11.50 100 0 0.0
06/09/2024
11.60
 360,000 11.60 11.75 11.45 240,637 25 2.8
05/09/2024
11.55
 99,100 11.60 11.80 11.20 2,000 0 0.0
04/09/2024
11.70
 165,000 12.20 12.20 11.65 700 17,300 -0.2
30/08/2024
12.25
 68,600 12.25 12.30 12.10 30,500 8,200 0.3
29/08/2024
12.25
 59,700 12.40 12.45 12.25 40,500 700 0.5
28/08/2024
12.40
 67,200 12.40 12.45 12.10 1,200 10,100 -0.1
27/08/2024
12.55
 19,200 12.45 12.55 12.35 2,000 1,000 0.0
26/08/2024
12.55
 36,800 12.40 12.55 12.40 0 4,600 -0.1
23/08/2024
12.45
 32,800 12.45 12.45 12.35 9,700 400 0.1
22/08/2024
12.40
 53,800 12.40 12.50 12.35 0 0 0
21/08/2024
12.40
 54,100 12.45 12.50 12.40 11,000 0 0.1
20/08/2024
12.40
 214,300 12.55 12.60 12.40 300 57,600 -0.7
19/08/2024
12.55
 46,700 12.55 12.70 12.50 1,000 20,300 -0.2
16/08/2024
12.55
 73,200 12.50 12.70 12.40 2,600 39,700 -0.5
15/08/2024
12.50
 26,600 12.50 12.60 12.35 15,100 0 0.2
14/08/2024
12.50
 20,200 12.60 12.60 12.40 800 5,100 -0.1
13/08/2024
12.45
 17,900 12.45 12.60 12.40 0 10,600 -0.1
12/08/2024
12.50
 104,200 12.55 12.90 12.35 56,200 1,100 0.7
09/08/2024
12.55
 30,900 12.45 12.60 12.40 2,600 0 0.0
08/08/2024
12.40
 105,500 12.50 12.90 12.40 49,000 1,600 0.6
07/08/2024
12.70
 51,200 12.25 12.70 12.20 15,000 500 0.2
06/08/2024
12.55
 58,000 12.40 12.65 12.40 0 10,000 -0.1
05/08/2024
12.40
 100,900 13.30 13.40 12.40 2,700 1,500 0.0
02/08/2024
13.30
 20,700 13.20 13.30 13.05 2,200 1,600 0.0
01/08/2024
13.15
 74,500 13.75 13.80 13.15 600 1,400 -0.0
31/07/2024
13.70
 76,700 13.70 13.80 13.30 32,900 2,800 0.4
30/07/2024
13.80
 187,600 13.95 13.95 13.40 1,200 6,700 -0.1
29/07/2024
14
 20,300 13.90 14 13.85 12,400 3,300 0.1
26/07/2024
14
 17,900 13.80 14.10 13.80 5,100 500 0.1
25/07/2024
14
 32,600 13.80 14.10 13.80 4,400 9,600 -0.1
24/07/2024
14
 77,500 13.75 14 13.75 16,600 200 0.2
23/07/2024
14
 51,200 13.95 14.10 13.90 27,200 0 0.4
22/07/2024
14.10
 78,100 14 14.15 13.90 2,600 5,200 -0.0
19/07/2024
14
 91,700 14.05 14.35 13.95 18,000 0 0.3
18/07/2024
14.35
 96,400 14.05 14.35 13.90 29,000 100 0.4
17/07/2024
14.30
 79,600 14.45 14.50 13.90 17,100 0 0.2
16/07/2024
14.50
 72,800 14.55 14.60 14.30 16,800 100 0.2
15/07/2024
14.50
 51,900 14.55 14.55 14.25 18,400 3,200 0.2
12/07/2024
14.40
 313,200 14.35 14.65 14.35 11,400 25,200 -0.2
11/07/2024
14.35
 67,500 14.05 14.45 14.05 0 0 0
10/07/2024
14.25
 196,000 14.25 14.30 13.95 40,500 0 0.6
09/07/2024
14.25
 159,900 14.20 14.25 14 61,200 0 0.9
08/07/2024
14.20
 151,600 14.05 14.35 14.05 25,800 4,700 0.3
05/07/2024
14.20
 236,100 13.90 14.25 13.85 69,200 1,900 0.9
04/07/2024
13.90
 45,300 13.90 14.10 13.80 15,900 0 0.2
03/07/2024
13.90
 28,200 13.95 14.20 13.80 14,900 0 0.2
02/07/2024
14.20
 52,400 13.95 14.20 13.90 11,900 0 0.2
01/07/2024
13.95
 15,100 13.90 14 13.90 300 2,000 -0.0
28/06/2024
13.90
 81,300 14.20 14.25 13.85 29,300 1,400 0.4
27/06/2024
14.20
 44,400 14 14.20 13.85 300 800 -0.0
26/06/2024
13.90
 88,600 14 14 13.70 0 5,200 -0.1
25/06/2024
14
 193,500 14.15 14.15 13.70 7,100 1,000 0.1
24/06/2024
14.25
 210,400 14.45 14.70 14 43,000 1,800 0.6
21/06/2024
14.65
 264,600 14.60 15 14.45 30,000 12,600 0.3
20/06/2024
14.50
 482,800 13.80 14.50 13.80 3,500 26,600 -0.3
19/06/2024
13.85
 153,100 13.75 13.90 13.65 11,300 2,200 0.1
18/06/2024
13.80
 146,400 13.55 13.80 13.55 62,000 1,000 0.8
17/06/2024
13.80
 74,200 13.80 13.85 13.55 22,200 600 0.3
14/06/2024
13.85
 144,600 13.90 13.90 13.65 48,400 11,100 0.5
13/06/2024
13.80
 544,000 13.40 13.80 13.40 0 0 0
12/06/2024
13.40
 103,900 13.50 13.55 13.40 200 31,000 -0.4
11/06/2024
13.50
 48,500 13.50 13.60 13.45 200 14,500 -0.2
10/06/2024
13.50
 68,100 13.65 13.65 13.45 0 0 0
07/06/2024
13.65
 79,300 13.70 13.70 13.50 100 700 -0.0
06/06/2024
13.55
 168,100 13.60 13.70 13.45 16,500 600 0.2
05/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
05/06/2024
13.70
 208,200 14 14.10 13.70 0 18,800 -0.3
04/06/2024
13.65
 67,100 13.70 13.79 13.60 0 10,100 -0.1
03/06/2024
13.75
 99,300 13.79 13.94 13.70 0 46,500 -0.7
31/05/2024
13.70
 115,900 13.55 13.79 13.55 0 16,700 -0.2
30/05/2024
13.51
 73,000 13.51 13.65 13.46 0 11,100 -0.2
29/05/2024
13.51
 90,500 13.46 13.55 13.46 0 13,700 -0.2
28/05/2024
13.46
 162,000 13.51 13.60 13.36 0 23,200 -0.3
27/05/2024
13.46
 69,300 13.70 13.70 13.46 200 20,000 -0.3
24/05/2024
13.51
 219,400 13.60 13.70 13.51 1,000 32,500 -0.4
23/05/2024
13.60
 76,300 13.60 13.79 13.55 400 11,300 -0.2
22/05/2024
13.60
 103,400 13.70 13.79 13.60 0 15,500 -0.2
21/05/2024
13.70
 107,500 13.75 13.89 13.65 0 26,500 -0.4
20/05/2024
13.70
 126,800 13.65 13.79 13.65 3,600 19,000 -0.2
17/05/2024
13.65
 173,600 13.65 13.75 13.65 100,100 26,000 1.1
16/05/2024
13.65
 46,800 13.60 13.65 13.51 6,500 6,600 -0.0
15/05/2024
13.60
 104,500 13.75 13.75 13.46 6,700 52,500 -0.6
14/05/2024
13.46
 54,200 13.46 13.55 13.41 0 12,300 -0.2
13/05/2024
13.46
 53,300 13.51 13.51 13.46 0 25,700 -0.4
10/05/2024
13.51
 39,100 13.51 13.51 13.46 0 10,901 -0.2
09/05/2024
13.51
 84,600 13.60 13.60 13.41 100 37,700 -0.5
08/05/2024
13.46
 117,900 13.55 13.55 13.41 200 13,100 -0.2
07/05/2024
13.51
 87,700 13.51 13.70 13.51 100 8,480 -0.1
06/05/2024
13.65
 44,100 13.60 13.75 13.46 200 7,400 -0.1
03/05/2024
13.60
 27,700 13.51 13.60 13.41 0 2,600 -0.0
02/05/2024
13.60
 90,300 13.55 13.99 13.46 1,400 8,500 -0.1
26/04/2024
14.04
 18,600 14.18 14.18 13.79 2,100 1,600 0.0
25/04/2024
14.28
 71,800 13.79 14.28 13.79 46,600 2,500 0.7
24/04/2024
14.23
 159,200 13.70 14.28 13.70 153,200 9,500 2.1
23/04/2024
13.70
 28,500 13.84 13.94 13.41 18,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |