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)
04/08/2023
20.03
 1,600 20.03 20.30 20.03 0 0 0
03/08/2023
20.03
 22,600 20.30 20.30 19.94 0 0 0
02/08/2023
20.30
 1,200 20.03 20.30 19.94 0 0 0
01/08/2023
20.03
 1,900 20.30 20.30 20.03 0 0 0
31/07/2023
20.30
 4,500 20.21 20.30 20.03 100 0 0.0
28/07/2023
20.21
 900 20.12 20.21 20.03 0 0 0
27/07/2023
20.12
 2,000 20.30 20.30 20.12 0 0 0
26/07/2023
20.30
 2,300 20.66 20.66 20.30 0 0 0
25/07/2023
20.66
 2,800 20.48 20.66 20.57 0 0 0
24/07/2023
20.48
 8,000 20.48 20.57 20.48 100 1,100 -0.0
21/07/2023
20.48
 6,800 20.76 21.21 20.39 400 0 0.0
20/07/2023: Cổ tức tiền mặt tỉ lệ: 26%
20/07/2023
20.76
 8,600 21.12 22.20 19.85 300 0 0.0
19/07/2023
21.12
 24,700 21.12 21.28 20.95 300 0 0.0
18/07/2023
21.12
 9,400 21.12 21.12 20.87 0 0 0
17/07/2023
21.12
 43,000 20.30 21.12 20.30 0 0 0
14/07/2023
20.30
 6,300 20.22 20.30 20.14 0 0 0
13/07/2023
20.22
 7,800 20.30 20.55 20.22 0 0 0
12/07/2023
20.30
 11,700 20.22 20.79 20.22 100 0 0.0
11/07/2023
20.22
 11,000 20.06 20.30 20.14 0 0 0
10/07/2023
20.06
 9,400 20.14 20.14 19.09 0 0 0
07/07/2023
20.14
 3,200 20.30 20.30 20.14 0 200 -0.0
06/07/2023
20.30
 15,600 19.17 20.30 19.41 0 0 0
05/07/2023
19.17
 100 19.09 19.17 19.17 0 0 0
04/07/2023
19.09
 7,844 19.09 19.41 19.00 0 0 0
03/07/2023
19.09
 4,200 19.17 19.49 18.68 0 0 0
30/06/2023
19.17
 4,500 19.49 20.14 18.68 0 0 0
29/06/2023
19.49
 210 19.17 19.49 19.00 0 0 0
28/06/2023
19.17
 1,010 18.60 21.03 18.68 0 0 0
27/06/2023
18.60
 600 18.44 18.60 18.60 0 0 0
26/06/2023
18.44
 310 18.27 18.44 18.27 0 0 0
23/06/2023
18.27
 4,500 17.62 18.68 18.27 0 0 0
22/06/2023
17.62
 2,400 19.57 19.57 17.62 0 0 0
21/06/2023
19.57
 100 18.68 19.57 19.57 0 0 0
20/06/2023
18.68
 2,000 18.68 18.76 18.68 0 0 0
19/06/2023
18.68
 18,181 19.00 19.00 18.68 0 0 0
16/06/2023
19.00
 1,600 19.17 19.17 19.00 0 0 0
15/06/2023
19.17
 3,436 19.17 19.17 18.68 0 0 0
14/06/2023
19.17
 3,014 19.33 19.33 19.17 0 0 0
13/06/2023
19.33
 2,000 19.33 19.33 19.25 0 0 0
12/06/2023
19.33
 100 18.92 19.33 19.33 0 0 0
09/06/2023
18.92
 1 18.92 18.92 18.92 0 0 0
08/06/2023
18.92
 800 19.00 19.00 18.92 0 0 0
07/06/2023
19.00
 7,000 19.17 19.17 19.00 0 0 0
06/06/2023
19.17
 1,000 19.09 19.17 19.17 0 0 0
05/06/2023
19.09
 2,600 18.84 19.09 18.84 0 0 0
02/06/2023
18.84
 400 18.44 18.84 18.84 0 0 0
01/06/2023
18.44
 443 18.84 19.49 18.44 0 0 0
31/05/2023
18.84
 0 18.84 18.84 18.84 0 0 0
30/05/2023
18.84
 1,500 19.49 19.49 18.84 0 0 0
29/05/2023
19.49
 800 18.52 19.49 19.49 3 0 0.0
26/05/2023
18.52
 600 17.87 18.68 18.52 0 0 0
25/05/2023
17.87
 900 18.68 18.68 17.87 0 0 0
24/05/2023
18.68
 1,600 18.44 18.68 18.44 0 0 0
23/05/2023
18.44
 2,600 18.60 18.60 18.27 0 0 0
22/05/2023
18.60
 6,403 17.06 18.60 17.87 0 1,000 -0.0
19/05/2023
17.06
 7,000 17.46 18.60 17.06 0 0 0
18/05/2023
17.46
 1,700 17.87 17.87 17.46 0 0 0
17/05/2023
17.87
 6,103 16.32 17.87 17.79 0 0 0
16/05/2023
16.32
 400 18.76 18.76 16.32 0 0 0
15/05/2023
18.76
 500 18.92 18.92 18.76 0 0 0
12/05/2023
18.92
 1,300 18.03 19.49 18.68 100 0 0.0
11/05/2023
18.03
 3,300 18.19 18.19 17.87 0 0 0
10/05/2023
18.19
 7,900 17.79 18.19 17.79 0 0 0
09/05/2023
17.79
 200 17.79 17.79 17.79 0 0 0
08/05/2023
17.79
 8,400 17.79 17.79 17.79 0 0 0
05/05/2023
17.79
 1,000 18.03 18.03 17.79 0 0 0
04/05/2023
18.03
 3,306 17.62 18.44 17.14 0 0 0
28/04/2023
17.62
 3,400 17.46 17.62 17.62 0 0 0
27/04/2023
17.46
 20,400 17.54 17.87 17.46 0 0 0
26/04/2023
17.54
 8,709 17.62 17.79 17.54 0 0 0
25/04/2023
17.62
 11,400 17.79 17.79 17.54 0 0 0
24/04/2023
17.79
 6,009 17.79 17.79 17.06 0 0 0
21/04/2023
17.79
 1 17.79 17.79 17.79 0 0 0
20/04/2023
17.79
 5,601 17.46 17.87 17.79 0 0 0
19/04/2023
17.46
 14,812 16.89 17.54 16.97 0 200 -0.0
18/04/2023
16.89
 5,908 16.89 16.97 16.73 0 0 0
17/04/2023
16.89
 7,005 16.81 16.89 16.24 0 0 0
14/04/2023
16.81
 2,684 16.81 16.81 16.81 0 0 0
13/04/2023
16.81
 2,901 16.81 16.89 16.73 0 0 0
12/04/2023
16.81
 300 16.73 16.81 16.73 0 0 0
11/04/2023
16.73
 5,705 16.73 16.73 16.73 0 0 0
10/04/2023
16.73
 5,200 16.73 16.73 16.73 0 0 0
07/04/2023
16.73
 2,500 16.73 16.73 16.73 0 0 0
06/04/2023
16.73
 3,100 16.73 16.73 16.73 0 0 0
05/04/2023
16.73
 2,200 16.73 16.73 16.73 0 0 0
04/04/2023
16.73
 220 16.97 16.97 16.73 0 0 0
03/04/2023
16.97
 900 17.06 17.06 16.97 0 0 0
31/03/2023
17.06
 170 16.89 17.06 17.06 0 0 0
30/03/2023
16.89
 600 16.89 16.89 16.89 0 0 0
29/03/2023
16.89
 0 16.89 16.89 16.89 0 0 0
28/03/2023
16.89
 110 16.65 16.89 16.89 0 0 0
27/03/2023
16.65
 1,500 16.41 16.65 16.49 0 0 0
24/03/2023
16.41
 500 16.65 16.65 16.41 0 0 0
23/03/2023
16.65
 0 16.65 16.65 16.65 0 0 0
22/03/2023
16.65
 0 16.65 16.65 16.65 0 0 0
21/03/2023
16.65
 300 16.32 16.65 16.65 0 0 0
20/03/2023
16.32
 0 16.24 16.32 16.32 0 0 0
17/03/2023
16.24
 2,700 16.89 16.89 16.24 0 0 0
16/03/2023
16.89
 0 16.89 16.89 16.89 0 0 0
15/03/2023
16.89
 0 16.89 16.89 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |