CTCP EVN Quốc tế (eic)

20.50
1.10
(5.67%)
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
(2026-05-13) 		-2.80 -12.50% 47,900 -100 0
18.70
22.40
20.50
2 tháng
(2026-04-13) 		-3.30 -14.41% 83,700 -100 0
18.70
24.70
20.50
3 tháng
(2026-03-16) 		-2.70 -12.11% 114,500 -100 0
18.70
24.70
20.50
6 tháng
(2025-12-15) 		-3.50 -15.15% 185,200 -100 0
18.70
26.50
20.50
12 tháng
(2025-06-17) 		-3.30 -14.41% 364,300 -100 0
18.70
27.10
20.50
24 tháng
(2024-06-24) 		-1.33 -6.36% 567,802 -1,900 -0.0
18.70
27.10
20.50
36 tháng
(2023-06-28) 		0.43 2.26% 1,254,718 3,300 0.1
18.70
27.10
20.50
60 tháng
(2021-07-08) 		11.90 154.43% 3,589,248 9,303 0.5
7.46
27.10
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2022
18.16
 0 18.16 18.16 18.16 0 0 0
13/10/2022
18.16
 202 17.79 18.16 18.16 0 0 0
12/10/2022
17.79
 1,600 17.19 17.79 17.49 0 0 0
11/10/2022
17.19
 0 17.19 17.19 17.19 0 0 0
10/10/2022
17.19
 900 18.01 18.01 17.19 0 0 0
07/10/2022
18.01
 851 18.16 18.16 18.01 0 0 0
06/10/2022
18.16
 1,200 18.39 18.39 18.16 0 0 0
05/10/2022
18.39
 410 18.16 18.69 18.39 0 0 0
04/10/2022
18.16
 600 18.76 18.76 18.16 0 0 0
03/10/2022
18.76
 10 18.31 18.76 18.31 0 0 0
30/09/2022
18.31
 0 18.76 18.31 18.76 0 0 0
29/09/2022
18.76
 2,101 18.39 18.76 18.24 0 0 0
28/09/2022
18.39
 4,879 18.16 18.39 18.39 0 0 0
27/09/2022
18.16
 2,200 18.76 18.76 18.16 0 0 0
26/09/2022
18.76
 17,200 19.51 19.51 18.01 0 0 0
23/09/2022
19.51
 100 18.76 19.51 19.51 0 0 0
22/09/2022
18.76
 1,800 18.09 18.76 18.09 0 0 0
21/09/2022
18.09
 0 18.76 18.09 18.09 0 0 0
20/09/2022
18.76
 2,800 18.01 18.76 16.59 0 0 0
19/09/2022
18.01
 1,132 18.39 18.76 18.01 0 0 0
16/09/2022
18.39
 500 18.46 18.46 18.39 0 0 0
15/09/2022
18.46
 1,100 18.76 18.76 18.46 0 0 0
14/09/2022
18.76
 300 18.76 18.76 16.14 0 0 0
13/09/2022
18.76
 3,100 18.69 18.76 18.76 3,000 0 0.1
12/09/2022
18.69
 1,520 18.69 18.76 18.69 0 0 0
09/09/2022
18.69
 100 18.76 18.76 18.69 0 0 0
08/09/2022
18.76
 0 18.76 18.76 18.76 0 0 0
07/09/2022
18.76
 2,000 18.76 18.76 18.76 0 0 0
06/09/2022
18.76
 1,500 18.84 18.84 18.76 0 0 0
05/09/2022
18.84
 2,100 18.76 18.84 18.76 0 0 0
31/08/2022
18.76
 1,000 18.69 18.84 18.76 0 0 0
30/08/2022
18.69
 3,400 18.91 18.91 18.69 0 0 0
29/08/2022
18.91
 1,032 18.76 19.44 18.84 0 0 0
26/08/2022
18.76
 1,400 18.84 19.14 16.44 0 0 0
25/08/2022
18.84
 1 18.76 18.84 18.84 0 0 0
24/08/2022
18.76
 4,900 18.76 18.91 18.76 0 0 0
23/08/2022
18.76
 1,000 18.76 18.76 18.76 0 0 0
22/08/2022
18.76
 35,233 18.61 18.76 18.76 0 0 0
19/08/2022
18.61
 1,100 18.69 19.59 16.51 0 0 0
18/08/2022
18.69
 0 18.54 18.69 18.69 0 0 0
17/08/2022
18.54
 9,800 18.76 19.51 18.54 0 0 0
16/08/2022
18.76
 557 18.69 18.76 17.71 0 0 0
15/08/2022
18.69
 1,900 18.76 18.84 18.69 0 0 0
12/08/2022
18.76
 0 18.76 18.76 18.76 0 0 0
11/08/2022
18.76
 200 18.76 18.76 18.76 0 0 0
10/08/2022
18.76
 900 18.76 18.76 18.76 0 0 0
09/08/2022
18.76
 0 18.76 18.76 18.76 0 0 0
08/08/2022
18.76
 1,000 18.76 18.76 18.76 0 0 0
05/08/2022
18.76
 150 18.09 18.76 18.76 0 0 0
04/08/2022
18.09
 600 18.84 18.84 18.09 0 0 0
03/08/2022
18.84
 2,000 18.39 18.84 18.76 0 0 0
02/08/2022
18.39
 3,600 18.84 18.84 18.39 0 0 0
01/08/2022
18.84
 900 18.99 18.99 18.16 0 0 0
29/07/2022
18.99
 900 18.99 18.99 18.76 0 0 0
28/07/2022
18.99
 100 18.76 18.99 18.99 0 0 0
27/07/2022
18.76
 300 19.51 19.51 18.76 0 0 0
26/07/2022
19.51
 100 19.59 19.59 19.51 0 0 0
25/07/2022
19.59
 100 19.14 19.59 19.59 0 0 0
22/07/2022: Cổ tức tiền mặt tỉ lệ: 20%
22/07/2022
19.14
 1,200 19.44 19.44 18.76 0 0 0
21/07/2022
19.44
 17,300 19.93 19.93 17.84 0 0 0
20/07/2022
19.93
 300 19.86 19.93 19.93 0 0 0
19/07/2022
19.86
 600 20.07 20.07 19.86 0 0 0
18/07/2022
20.07
 0 20.07 20.07 20.07 0 0 0
15/07/2022
20.07
 0 20.07 20.07 20.07 0 0 0
14/07/2022
20.07
 0 20.07 20.07 20.07 0 0 0
13/07/2022
20.07
 0 20.07 20.07 20.07 0 0 0
12/07/2022
20.07
 5,500 20.14 20.14 20.07 0 0 0
11/07/2022
20.14
 100 18.46 20.14 20.14 0 0 0
08/07/2022
18.46
 2,600 18.12 18.46 18.26 0 0 0
07/07/2022
18.12
 800 18.81 18.81 18.12 0 0 0
06/07/2022
18.81
 500 18.88 18.88 18.53 400 0 0.0
05/07/2022
18.88
 1,100 19.86 19.86 18.46 0 0 0
04/07/2022
19.86
 4,100 20.48 20.48 19.16 0 0 0
01/07/2022
20.48
 42,500 18.46 20.55 19.51 0 0 0
30/06/2022
18.46
 14,900 18.12 18.46 17.42 0 0 0
29/06/2022
18.12
 200 18.12 18.12 18.12 0 0 0
28/06/2022
18.12
 600 18.12 18.12 18.12 0 0 0
27/06/2022
18.12
 100 17.77 18.12 18.12 0 0 0
24/06/2022
17.77
 500 17.42 17.77 17.77 0 0 0
23/06/2022
17.42
 4,100 17.42 17.42 17.42 0 0 0
22/06/2022
17.42
 200 17.42 17.42 17.42 0 0 0
21/06/2022
17.42
 6,100 17.42 17.77 17.42 0 0 0
20/06/2022
17.42
 4,800 17.63 17.63 17.42 0 3,000 -0.1
17/06/2022
17.63
 8,800 18.67 18.67 17.42 0 6,000 -0.2
16/06/2022
18.67
 300 17.98 18.81 18.67 0 0 0
15/06/2022
17.98
 7,500 17.98 18.26 17.98 0 3,600 -0.1
14/06/2022
17.98
 740 17.63 17.98 17.98 0 0 0
13/06/2022
17.63
 7,729 18.12 18.74 17.56 0 1,400 -0.0
10/06/2022
18.12
 22,500 18.12 18.46 17.77 0 12,000 -0.3
09/06/2022
18.12
 5,700 18.46 18.46 18.12 0 4,000 -0.1
08/06/2022
18.46
 4,719 18.19 19.51 18.46 100 800 -0.0
07/06/2022
18.19
 10,100 18.32 18.39 18.19 0 6,800 -0.2
06/06/2022
18.32
 10,000 18.12 18.81 18.26 0 4,000 -0.1
03/06/2022
18.12
 44,200 17.21 18.74 17.28 0 28,700 -0.7
02/06/2022
17.21
 13,300 16.79 18.12 16.65 0 7,400 -0.2
01/06/2022
16.79
 6,000 16.51 16.79 16.23 0 3,000 -0.1
31/05/2022
16.51
 9,800 16.58 16.58 16.03 0 7,100 -0.2
30/05/2022
16.58
 3,600 16.72 17.00 16.58 0 0 0
27/05/2022
16.72
 21 16.72 16.72 16.72 0 0 0
26/05/2022
16.72
 10 16.72 16.72 16.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |