CTCP EVN Quốc tế (eic)

25.60
-0.40
(-1.54%)
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
(2025-11-05) 		1.20 4.84% 27,300 0 0
23
27.10
25.60
2 tháng
(2025-10-06) 		2.40 10.17% 42,100 0 0
23
27.10
25.60
3 tháng
(2025-09-08) 		2.40 10.17% 71,600 0 0
23
27.10
25.60
6 tháng
(2025-06-09) 		2.10 8.79% 178,900 0 0
21.50
27.10
25.60
12 tháng
(2024-12-10) 		4.11 18.80% 292,018 -100 -0.0
19.94
27.10
25.60
24 tháng
(2023-12-18) 		4.25 19.55% 615,354 2,600 0.1
18.95
27.10
25.60
36 tháng
(2022-12-21) 		9.68 59.27% 1,375,722 -897 -0.0
15.84
27.10
25.60
60 tháng
(2020-12-31) 		19.66 310.30% 3,663,370 8,303 0.5
5.34
27.10
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2022
17.42
 3,400 17.42 17.42 17.07 0 300 -0.0
15/04/2022
17.42
 3,000 17.42 17.49 16.72 0 0 0
14/04/2022
17.42
 10,500 17.42 18.46 17.35 2,500 0 0.1
13/04/2022
17.42
 7,700 17.42 17.77 17.42 0 0 0
12/04/2022
17.42
 4,810 17.42 17.77 17.42 0 300 -0.0
08/04/2022
17.42
 13,500 18.46 18.53 17.42 0 0 0
07/04/2022
18.46
 610 18.53 18.53 18.46 0 0 0
06/04/2022
18.53
 3,910 18.81 18.81 18.46 0 0 0
05/04/2022
18.81
 4,700 18.46 18.81 18.39 500 0 0.0
04/04/2022
18.46
 3,600 18.46 18.53 18.46 0 0 0
01/04/2022
18.46
 1,310 18.74 18.74 18.46 0 0 0
31/03/2022
18.74
 600 18.74 18.74 18.74 0 0 0
30/03/2022
18.74
 1,000 18.60 18.74 18.74 400 0 0.0
29/03/2022
18.60
 14,900 18.81 19.16 18.60 10,800 0 0.3
28/03/2022
18.81
 13,600 18.67 18.81 18.60 8,300 0 0.2
25/03/2022
18.67
 23,522 18.46 18.67 18.53 14,500 0 0.4
24/03/2022
18.46
 15,200 18.46 18.74 18.46 8,600 0 0.2
23/03/2022
18.46
 5,200 18.46 18.81 18.46 4,000 0 0.1
22/03/2022
18.46
 38,603 18.46 18.60 18.26 24,100 0 0.6
21/03/2022
18.46
 19,580 17.98 18.46 17.49 7,100 0 0.2
18/03/2022
17.98
 7,100 17.77 17.98 17.42 1,800 0 0.0
17/03/2022
17.77
 6,300 17.49 18.12 17.63 3,000 0 0.1
16/03/2022
17.49
 2,023 17.42 17.77 16.10 0 0 0
15/03/2022
17.42
 3,403 17.49 17.77 15.82 2,000 0 0.1
14/03/2022
17.49
 4,200 17.42 17.49 17.42 2,400 0 0.1
11/03/2022
17.42
 1,220 17.42 17.42 17.42 1,000 0 0.0
10/03/2022
17.42
 600 17.56 17.56 17.42 600 0 0.0
09/03/2022
17.56
 3,900 17.56 17.84 17.56 1,000 0 0.0
08/03/2022
17.56
 11,301 17.56 17.70 17.56 6,800 0 0.2
07/03/2022
17.56
 10,900 17.70 19.16 17.49 6,200 0 0.2
04/03/2022
17.70
 5,500 17.42 17.77 17.42 2,700 0 0.1
03/03/2022
17.42
 11,500 18.12 18.12 16.51 6,000 0 0.2
02/03/2022
18.12
 11,800 18.67 18.67 18.12 9,400 100 0.2
01/03/2022
18.67
 800 18.81 18.81 17.98 0 0 0
28/02/2022
18.81
 46,522 17.77 20.55 18.26 27,300 0 0.7
25/02/2022
17.77
 13,120 17.28 18.67 17.28 9,600 0 0.2
24/02/2022
17.28
 14,107 16.72 17.28 15.75 5,800 100 0.1
23/02/2022
16.72
 1,700 16.58 16.72 16.72 1,200 0 0.0
22/02/2022
16.58
 4,050 16.79 17.42 16.51 0 0 0
21/02/2022
16.79
 3,500 16.72 17.28 16.03 0 0 0
18/02/2022
16.72
 1,200 17.14 17.14 15.82 0 0 0
17/02/2022
17.14
 3,520 16.93 17.28 14.63 0 0 0
16/02/2022
16.93
 3,000 17.07 17.07 16.51 0 0 0
15/02/2022
17.07
 5,419 17.42 17.42 15.68 0 0 0
14/02/2022
17.42
 6,000 16.72 17.42 17.07 0 0 0
11/02/2022
16.72
 10,328 16.86 16.86 16.72 0 0 0
10/02/2022
16.86
 3,530 16.86 16.86 14.84 0 0 0
09/02/2022
16.86
 2,100 16.72 16.86 16.86 2,000 0 0.0
08/02/2022
16.72
 400 16.72 16.72 16.72 0 0 0
07/02/2022
16.72
 1,700 16.44 16.72 16.72 0 0 0
28/01/2022
16.44
 100 16.44 16.44 16.44 100 0 0.0
27/01/2022
16.44
 1,800 17.07 17.07 16.44 0 0 0
26/01/2022
17.07
 2,340 15.12 17.07 16.44 0 0 0
25/01/2022
15.12
 3,300 16.58 17.14 15.12 0 0 0
24/01/2022
16.58
 9,509 16.44 17.49 16.58 0 0 0
21/01/2022
16.44
 42,300 14.63 16.58 14.63 300 0 0.0
20/01/2022
14.63
 600 13.94 14.63 14.35 200 0 0.0
19/01/2022
13.94
 3,000 15.68 15.68 13.59 0 0 0
18/01/2022
15.68
 4,100 13.24 15.68 13.17 0 0 0
17/01/2022
13.24
 9,300 15.54 15.54 12.96 0 0 0
14/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
14/01/2022
15.54
 6,400 15.96 15.96 13.66 0 0 0
13/01/2022
15.96
 4,978 15.49 16.02 15.36 0 0 0
12/01/2022
15.49
 8,200 16.02 16.69 14.02 100 0 0.0
11/01/2022
16.02
 28,000 16.02 18.16 15.82 400 0 0.0
10/01/2022
16.02
 9,750 15.49 16.62 15.69 0 0 0
07/01/2022
15.49
 5,000 15.89 16.36 15.36 100 0 0.0
06/01/2022
15.89
 6,100 15.96 16.69 15.02 0 0 0
05/01/2022
15.96
 8,100 14.69 16.36 15.22 0 0 0
04/01/2022
14.69
 9,548 14.35 16.62 14.49 1,200 0 0.0
31/12/2021
14.35
 800 14.95 15.02 14.35 0 0 0
30/12/2021
14.95
 32,521 13.22 15.15 13.22 0 0 0
29/12/2021
13.22
 0 13.02 13.22 13.22 0 0 0
28/12/2021
13.02
 6,000 13.42 13.42 13.02 0 0 0
27/12/2021
13.42
 900 13.35 13.89 13.42 0 0 0
24/12/2021
13.35
 1,000 13.15 13.35 13.02 0 0 0
23/12/2021
13.15
 5,200 13.82 13.82 13.02 0 0 0
22/12/2021
13.82
 2,800 13.29 14.22 13.75 0 0 0
21/12/2021
13.29
 8,809 13.82 13.82 13.22 0 0 0
20/12/2021
13.82
 18,901 13.35 13.82 13.15 0 0 0
17/12/2021
13.35
 4,600 13.09 13.42 13.02 0 0 0
16/12/2021
13.09
 1,600 13.02 13.09 12.95 0 0 0
15/12/2021
13.02
 5,600 12.62 13.02 12.68 0 0 0
14/12/2021
12.62
 2,300 13.02 13.09 12.62 0 0 0
13/12/2021
13.02
 7,500 12.82 13.15 12.48 0 0 0
10/12/2021
12.82
 2,600 12.88 13.35 12.82 0 0 0
09/12/2021
12.88
 3,200 12.62 12.88 12.68 0 0 0
08/12/2021
12.62
 3,700 12.68 12.75 12.35 0 0 0
07/12/2021
12.68
 5,800 12.68 12.75 12.35 100 2,000 -0.0
06/12/2021
12.68
 12,700 13.69 13.69 12.55 0 0 0
03/12/2021
13.69
 3,000 13.62 13.89 13.69 0 0 0
02/12/2021
13.62
 9,900 13.89 14.29 13.62 0 0 0
01/12/2021
13.89
 3,000 14.69 14.69 13.75 0 0 0
30/11/2021
14.69
 2,300 14.62 14.69 13.49 0 0 0
29/11/2021
14.62
 2,800 14.69 14.69 14.49 0 0 0
26/11/2021
14.69
 28,100 14.82 14.82 14.02 0 0 0
25/11/2021
14.82
 12,800 14.55 14.82 14.22 0 0 0
24/11/2021
14.55
 14,940 15.02 16.69 14.09 0 0 0
23/11/2021
15.02
 9,603 17.09 17.09 14.69 100 0 0.0
22/11/2021
17.09
 4,400 16.89 17.09 16.16 0 0 0
19/11/2021
16.89
 98,697 15.56 17.09 16.69 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |