CTCP Everpia (eve)

14.15
0.05
(0.35%)
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
(2024-04-16) 		-0.10 -0.70% 1,433,900 163,919 2.4
13.95
14.80
14.15
2 tháng
(2024-03-18) 		-0.70 -4.73% 3,366,100 164,019 2.6
13.95
14.90
14.15
3 tháng
(2024-02-16) 		-0.35 -2.42% 5,747,700 84,919 1.5
13.95
14.90
14.15
6 tháng
(2023-11-20) 		-1 -6.62% 12,067,000 394,519 6.7
13.95
15.95
14.15
12 tháng
(2023-05-22) 		-3.53 -20.03% 67,908,200 -888,581 -17.0
13.40
19.30
14.15
24 tháng
(2022-05-27) 		0.60 4.46% 103,600,800 -2,759,551 -49.1
10.89
19.30
14.15
36 tháng
(2021-06-01) 		3.32 30.77% 147,759,100 -5,391,851 -104.8
10.21
19.32
14.15
60 tháng
(2019-06-12) 		3.98 39.39% 168,252,910 -3,776,281 -88.7
5.34
19.32
14.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
14.10
0.15
 104,500 14.25 14.25 13.95 6,700 52,500 -0.6
#2 14/05/2024
13.95
0
 54,200 13.95 14.05 13.90 0 12,300 -0.2
#3 13/05/2024
13.95
-0.05
 53,300 14 14 13.95 0 25,700 -0.4
#4 10/05/2024
14
0
 39,100 14 14 13.95 0 10,901 -0.2
#5 09/05/2024
14
0.05
 84,600 14.10 14.10 13.90 100 37,700 -0.5
#6 08/05/2024
13.95
-0.05
 117,900 14.05 14.05 13.90 200 13,100 -0.2
#7 07/05/2024
14
-0.15
 87,700 14 14.20 14 100 8,480 -0.1
#8 06/05/2024
14.15
0.05
 44,100 14.10 14.25 13.95 200 7,400 -0.1
#9 03/05/2024
14.10
0
 27,700 14 14.10 13.90 0 2,600 -0.0
#10 02/05/2024
14.10
-0.45
 90,300 14.05 14.50 13.95 1,400 8,500 -0.1
#11 26/04/2024
14.55
-0.25
 18,600 14.70 14.70 14.30 2,100 1,600 0.0
#12 25/04/2024
14.80
0.05
 71,800 14.30 14.80 14.30 46,600 2,500 0.7
#13 24/04/2024
14.75
0.55
 159,200 14.20 14.80 14.20 153,200 9,500 2.1
#14 23/04/2024
14.20
-0.10
 28,500 14.35 14.45 13.90 18,600 0 0.3
#15 22/04/2024
14.30
0.30
 117,700 13.85 14.30 13.85 84,600 500 1.2
#16 19/04/2024
14
0
 88,900 14 14 13.85 8,700 11,200 -0.0
#17 17/04/2024
14
-0.20
 20,100 14 14.40 13.95 6,100 600 0.1
#18 16/04/2024
14.20
0.25
 225,700 14.05 14.20 13.60 44,800 4,400 0.6
#19 15/04/2024
13.95
-0.25
 80,200 14.10 14.20 13.95 0 1,000 -0.0
#20 12/04/2024
14.20
0
 16,300 14.20 14.20 14.10 0 700 -0.0
#21 11/04/2024
14.20
0.15
 71,000 14.05 14.20 13.90 0 43,700 -0.6
#22 10/04/2024
14.05
-0.05
 25,400 14.10 14.20 14.05 0 13,900 -0.2
#23 09/04/2024
14.10
0.05
 105,800 14.05 14.30 13.95 0 21,000 -0.3
#24 08/04/2024
14.05
-0.20
 59,900 14.25 14.25 14 0 13,100 -0.2
#25 05/04/2024
14.25
0
 286,100 14.25 14.35 13.95 10,300 175,900 -2.3
#26 04/04/2024
14.25
-0.35
 95,900 14.60 14.60 14.25 100 27,800 -0.4
#27 03/04/2024
14.60
0
 58,600 14.65 14.65 14.50 0 0 0
#28 02/04/2024
14.60
-0.15
 32,000 14.65 14.65 14.50 2,300 0 0.0
#29 01/04/2024
14.75
-0.05
 12,300 14.80 14.90 14.65 0 1,300 -0.0
#30 29/03/2024
14.80
0.10
 54,300 14.70 14.90 14.60 18,000 400 0.3
#31 28/03/2024
14.70
0
 34,900 14.65 14.90 14.55 600 23,900 -0.3
#32 27/03/2024
14.70
0.05
 62,200 14.60 14.85 14.50 6,300 0 0.1
#33 26/03/2024
14.65
-0.05
 45,000 14.70 14.70 14.50 9,200 200 0.1
#34 25/03/2024
14.70
-0.20
 106,600 14.90 14.95 14.60 33,800 0 0.5
#35 22/03/2024
14.90
0.35
 225,300 14.55 15 14.45 160,600 300 2.4
#36 21/03/2024
14.55
0.05
 173,500 14.50 14.60 14.40 12,500 123,700 -1.6
#37 20/03/2024
14.50
-0.25
 26,600 14.75 14.75 14.50 9,400 0 0.1
#38 19/03/2024
14.75
-0.05
 81,800 14.80 14.80 14.45 45,700 300 0.7
#39 18/03/2024
14.80
0
 278,500 14.80 14.90 14.20 147,900 9,400 2.0
#40 15/03/2024
14.80
0.50
 173,300 14.30 14.80 14.20 47,300 0 0.7
#41 14/03/2024
14.30
0
 74,000 14.30 14.35 14.25 0 0 0
#42 13/03/2024
14.30
0.25
 148,200 14.05 14.35 14.05 3,000 50,000 -0.7
#43 12/03/2024
14.05
0
 44,900 14.05 14.15 14 3,300 0 0.0
#44 11/03/2024
14.05
0
 115,100 14.05 14.10 14 0 0 0
#45 08/03/2024
14.05
-0.05
 102,600 14.10 14.25 14 100 0 0.0
#46 07/03/2024
14.10
-0.05
 133,200 14.15 14.20 14.10 0 0 0
#47 06/03/2024
14.15
-0.15
 80,200 14.30 14.30 14.15 0 5,500 -0.1
#48 05/03/2024
14.30
0
 127,000 14.30 14.40 14.20 0 26,800 -0.4
#49 04/03/2024
14.30
-0.15
 205,400 14.45 14.50 14.30 0 30,800 -0.4
#50 01/03/2024
14.45
0.25
 160,400 14.20 14.45 14.10 101,300 700 1.5
#51 29/02/2024
14.20
0.05
 69,200 14.15 14.30 14 14,200 700 0.2
#52 28/02/2024
14.15
0.15
 109,000 14 14.20 13.95 0 50,000 -0.7
#53 27/02/2024
14
-0.10
 214,000 14.10 14.20 13.90 300 89,800 -1.3
#54 26/02/2024
14.10
0.05
 64,400 14.05 14.20 14 400 0 0.0
#55 23/02/2024
14.05
-0.20
 108,000 14.25 14.25 14 300 3,500 -0.0
#56 22/02/2024
14.25
-0.05
 110,100 14.30 14.40 14 0 20,200 -0.3
#57 21/02/2024
14.30
-0.10
 83,600 14.40 14.45 14.15 0 15,800 -0.2
#58 20/02/2024
14.40
-0.15
 76,100 14.55 14.55 14.20 100 18,700 -0.3
#59 19/02/2024
14.55
0.10
 83,800 14.45 14.55 14.30 9,100 100 0.1
#60 16/02/2024
14.45
0
 99,100 14.45 14.45 14.20 54,100 0 0.8
#61 15/02/2024
14.45
0.30
 27,400 14.15 14.45 14.15 8,100 0 0.1
#62 07/02/2024
14.15
0
 23,500 14.15 14.25 14.10 8,800 0 0.1
#63 06/02/2024
14.15
0.15
 31,600 14 14.25 14 4,400 2,500 0.0
#64 05/02/2024
14
-0.45
 177,800 14.45 14.45 14 50,000 48,700 0.0
#65 02/02/2024
14.45
0
 205,900 14.45 14.50 14.25 2,700 114,100 -1.6
#66 01/02/2024
14.45
0
 50,300 14.45 14.50 14.30 200 32,100 -0.5
#67 31/01/2024
14.45
-0.35
 142,000 14.80 14.80 14.45 400 74,000 -1.1
#68 30/01/2024
14.80
0.10
 59,700 14.70 14.80 14.55 200 13,100 -0.2
#69 29/01/2024
14.70
0
 88,600 14.70 14.90 14.60 0 50,000 -0.7
#70 26/01/2024
14.70
0.05
 22,400 14.65 14.75 14.60 0 0 0
#71 25/01/2024
14.65
-0.15
 58,000 14.80 14.80 14.65 2,300 0 0.0
#72 24/01/2024
14.80
0
 54,800 14.80 14.90 14.75 36,100 0 0.5
#73 23/01/2024
14.80
-0.20
 37,800 15 15 14.70 0 17,700 -0.3
#74 22/01/2024
15
0.15
 34,100 14.85 15 14.70 1,000 16,200 -0.2
#75 19/01/2024
14.85
-0.20
 120,000 15.05 15.10 14.85 800 12,800 -0.2
#76 18/01/2024
15.05
-0.05
 43,400 15.10 15.10 14.85 14,000 0 0.2
#77 17/01/2024
15.10
0
 144,800 15.10 15.15 14.90 12,400 0 0.2
#78 16/01/2024
15.10
0
 132,300 15.10 15.10 14.95 42,800 0 0.6
#79 15/01/2024
15.10
0.15
 158,000 14.95 15.10 14.85 42,700 0 0.6
#80 12/01/2024
14.95
-0.45
 166,900 15.40 15.40 14.85 17,200 117,200 -1.5
#81 11/01/2024
15.40
0.05
 88,600 15.35 15.40 15.20 53,400 400 0.8
#82 10/01/2024
15.35
-0.05
 47,700 15.40 15.40 15.15 32,400 3,300 0.4
#83 09/01/2024
15.40
0.10
 121,900 15.30 15.40 15.10 35,400 1,200 0.5
#84 08/01/2024
15.30
0.10
 86,700 15.20 15.35 15 27,700 0 0.4
#85 05/01/2024
15.20
-0.30
 93,700 15.50 15.50 15.05 11,100 50,000 -0.6
#86 04/01/2024
15.50
0.05
 82,100 15.45 15.50 15.20 26,000 0 0.4
#87 03/01/2024
15.45
0.30
 169,200 15.15 15.45 15 100,800 0 1.5
#88 02/01/2024
15.15
0
 107,000 15.15 15.15 14.95 28,300 0 0.4
#89 29/12/2023
15.15
0.20
 150,700 14.95 15.45 14.85 109,400 0 1.7
#90 28/12/2023
14.95
0.10
 41,700 14.85 15 14.85 9,700 0 0.1
#91 27/12/2023
14.85
0
 178,300 14.85 15 14.75 62,500 0 0.9
#92 26/12/2023
14.85
0
 24,300 14.85 14.90 14.75 2,400 0 0.0
#93 25/12/2023
14.85
-0.15
 58,800 15 15 14.70 12,400 20,000 -0.1
#94 22/12/2023
15
0.10
 68,000 14.90 15 14.70 43,100 5,000 0.6
#95 21/12/2023
14.90
0.20
 143,300 14.70 15 14.55 1,500 47,000 -0.7
#96 20/12/2023
14.70
-0.05
 45,100 14.75 14.75 14.55 1,000 0 0.0
#97 19/12/2023
14.75
-0.05
 52,600 14.80 14.80 14.50 27,400 0 0.4
#98 18/12/2023
14.80
-0.05
 61,800 14.85 14.90 14.60 7,100 0 0.1
#99 15/12/2023
14.85
0.15
 40,100 14.70 14.95 14.70 23,900 0 0.4
#100 14/12/2023
14.70
-0.10
 115,900 14.80 15 14.70 0 41,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc