CTCP Everpia (eve)

11.20
0
(0%)
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) 		0.15 1.36% 1,291,900 -105,700 -1.1
10.95
11.45
11.20
2 tháng
(2025-10-06) 		-0.05 -0.44% 2,213,300 -67,700 -0.7
10.50
11.55
11.20
3 tháng
(2025-09-08) 		0.35 3.23% 3,095,600 -209,700 -2.2
10.50
11.55
11.20
6 tháng
(2025-06-09) 		2.12 23.35% 9,787,600 244,591 2.6
9.08
11.95
11.20
12 tháng
(2024-12-10) 		1.35 13.74% 13,706,900 465,044 3.7
7.89
11.95
11.20
24 tháng
(2023-12-18) 		-2.32 -17.14% 34,846,800 1,651,644 19.2
7.89
14.16
11.20
36 tháng
(2022-12-21) 		-1.16 -9.37% 114,846,400 -4,194,887 -71.5
7.89
17.63
11.20
60 tháng
(2020-12-31) 		2.30 25.81% 179,984,570 -4,325,986 -95.0
7.89
17.65
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
13.62
 288,200 13.86 14.42 13.42 15,000 29,400 -0.2
29/04/2022
13.86
 251,300 13.30 13.86 12.97 3,600 11,700 -0.1
28/04/2022
13.30
 248,800 12.77 13.62 12.97 1,000 27,400 -0.4
27/04/2022
12.77
 194,700 12.49 12.81 12.25 9,100 9,400 -0.0
26/04/2022
12.49
 608,100 12.57 12.57 11.72 65,200 2,600 0.9
25/04/2022
12.57
 498,600 13.50 13.74 12.57 26,500 9,800 0.3
22/04/2022
13.50
 381,100 14.18 14.50 13.26 14,800 10,200 0.1
21/04/2022
14.18
 569,300 14.99 15.15 13.94 46,600 100 0.8
20/04/2022
14.99
 569,100 16.12 16.12 14.99 9,000 5,100 0.1
19/04/2022
16.12
 404,800 16.36 16.68 15.23 17,700 49,000 -0.6
18/04/2022
16.36
 620,700 16.20 16.60 15.87 39,000 38,800 -0.0
15/04/2022
16.20
 550,100 15.79 16.84 15.31 30,300 43,500 -0.3
14/04/2022
15.79
 711,100 15.71 15.95 14.67 76,200 40,000 0.7
13/04/2022
15.71
 1,553,300 16.44 16.44 15.31 327,800 41,200 5.4
12/04/2022
16.44
 575,200 17.65 17.65 16.44 4,900 21,100 -0.3
08/04/2022
17.65
 947,800 17.49 18.05 16.76 24,600 512,900 -10.3
07/04/2022
17.49
 808,300 17.61 18.82 17.49 22,200 347,500 -7.3
06/04/2022
17.61
 1,709,300 16.48 17.61 16.48 22,900 898,200 -18.8
05/04/2022
16.48
 630,000 16.24 16.52 16.20 26,200 398,400 -7.6
04/04/2022
16.24
 225,500 16.20 16.88 16.12 2,400 86,500 -1.7
01/04/2022
16.20
 661,000 16.64 16.92 15.51 42,500 281,300 -4.6
31/03/2022
16.64
 643,500 16.28 17.08 16.04 57,200 213,800 -3.2
30/03/2022
16.28
 566,100 16.28 16.28 15.47 35,700 60,600 -0.5
29/03/2022
16.28
 541,700 15.43 16.28 15.27 179,400 85,900 1.8
28/03/2022
15.43
 1,114,800 14.71 15.71 14.75 91,400 390,100 -5.5
25/03/2022
14.71
 988,200 13.94 14.75 13.98 322,300 167,100 2.7
24/03/2022
13.94
 200,700 13.54 14.02 13.30 98,100 0 1.7
23/03/2022
13.54
 64,700 13.58 13.62 13.46 800 0 0.0
22/03/2022
13.58
 142,100 13.70 13.70 13.50 2,400 3,000 -0.0
21/03/2022
13.70
 78,600 13.70 13.78 13.46 500 4,700 -0.1
18/03/2022
13.70
 59,200 13.82 13.82 13.62 800 100 0.0
17/03/2022
13.82
 176,800 13.70 14.10 13.70 18,100 7,800 0.2
16/03/2022
13.70
 55,500 13.70 13.86 13.54 10,100 0 0.2
15/03/2022
13.70
 266,500 13.13 13.78 13.01 64,000 76,300 -0.2
14/03/2022
13.13
 112,600 13.54 13.54 12.65 800 500 0.0
11/03/2022
13.54
 107,800 13.70 13.94 13.38 3,400 100 0.1
10/03/2022
13.70
 118,200 13.58 14.14 13.50 13,200 3,000 0.2
09/03/2022
13.58
 74,400 13.66 13.82 13.38 1,400 2,000 -0.0
08/03/2022
13.66
 154,100 14.02 14.02 13.62 17,800 26,500 -0.1
07/03/2022
14.02
 280,400 13.86 14.02 13.58 32,000 31,100 0.0
04/03/2022
13.86
 112,000 13.94 13.98 13.70 2,900 22,000 -0.3
03/03/2022
13.94
 278,400 13.50 14.14 13.30 5,200 11,200 -0.1
02/03/2022
13.50
 159,700 13.82 13.82 13.46 3,900 0 0.1
01/03/2022
13.82
 235,700 13.74 14.02 13.46 30,100 22,500 0.1
28/02/2022
13.74
 161,000 13.90 13.90 13.58 4,100 12,300 -0.1
25/02/2022
13.90
 699,200 13.01 13.90 12.89 166,400 173,500 -0.1
24/02/2022
13.01
 196,400 13.26 13.26 12.49 40,600 1,800 0.6
23/02/2022
13.26
 85,600 13.21 13.38 13.17 9,600 600 0.1
22/02/2022
13.21
 170,400 13.05 13.30 12.73 13,000 3,500 0.2
21/02/2022
13.05
 180,300 12.61 13.46 12.49 2,500 4,000 -0.0
18/02/2022
12.61
 52,100 12.65 12.73 12.49 1,500 100 0.0
17/02/2022
12.65
 19,900 12.77 12.85 12.53 1,100 100 0.0
16/02/2022
12.77
 76,200 12.57 12.77 12.49 1,400 300 0.0
15/02/2022
12.57
 35,900 12.65 12.65 12.57 100 100 0
14/02/2022
12.65
 64,800 12.73 12.77 12.53 900 0 0.0
11/02/2022
12.73
 45,700 12.77 12.81 12.65 1,200 100 0.0
10/02/2022
12.77
 59,200 12.77 12.85 12.65 1,700 5,000 -0.1
09/02/2022
12.77
 33,500 12.77 12.77 12.61 100 0 0.0
08/02/2022
12.77
 20,500 12.77 12.85 12.49 1,200 0 0.0
07/02/2022
12.77
 26,100 12.45 12.97 12.45 2,200 0 0.0
28/01/2022
12.45
 56,600 12.05 12.57 12.05 38,200 0 0.6
27/01/2022
12.05
 53,800 11.84 12.41 11.76 1,800 0 0.0
26/01/2022
11.84
 39,000 12.25 12.25 11.76 1,500 0 0
25/01/2022
12.25
 51,200 12.33 12.73 11.97 12,400 0 0.2
24/01/2022
12.33
 44,600 12.89 12.89 12.09 100 0 0.0
21/01/2022
12.89
 73,700 12.93 12.97 12.45 10,200 1,800 0.1
20/01/2022
12.93
 122,300 12.65 13.01 12.57 2,100 100 0.0
19/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
19/01/2022
12.65
 88,000 13.17 13.94 12.65 2,100 3,000 -0.0
18/01/2022
13.17
 188,000 13.13 13.17 12.68 3,200 200 0.1
17/01/2022
13.13
 39,500 13.43 13.43 13.06 2,500 3,100 -0.0
14/01/2022
13.43
 175,100 13.65 13.65 12.91 3,500 200 0.1
13/01/2022
13.65
 162,100 13.17 13.65 12.98 800 6,100 -0.1
12/01/2022
13.17
 91,700 13.09 13.50 12.53 2,900 5,700 -0.0
11/01/2022
13.09
 121,800 13.21 13.21 12.94 500 1,000 -0.0
10/01/2022
13.21
 102,100 13.32 13.43 13.06 3,500 100 0.0
07/01/2022
13.32
 94,400 13.28 13.43 13.21 5,300 0 0.1
06/01/2022
13.28
 85,100 13.24 13.54 13.24 900 0 0.0
05/01/2022
13.24
 134,000 13.17 13.32 13.17 5,000 0 0.1
04/01/2022
13.17
 72,300 13.28 13.28 12.98 1,200 200 0.0
31/12/2021
13.28
 88,300 13.28 13.32 12.91 60,600 4,000 1.0
30/12/2021
13.28
 127,100 13.17 13.43 12.68 54,100 200 1.0
29/12/2021
13.17
 101,400 12.91 13.36 12.76 37,800 3,100 0.6
28/12/2021
12.91
 96,000 12.65 13.09 12.57 5,000 0 0.1
27/12/2021
12.65
 365,400 12.72 12.80 12.24 13,600 289,100 -4.6
24/12/2021
12.72
 328,500 13.17 13.28 12.61 2,800 212,200 -3.6
23/12/2021
13.17
 291,200 13.80 13.80 12.87 54,000 143,000 -1.6
22/12/2021
13.80
 135,200 14.03 14.29 13.58 0 11,900 -0.2
21/12/2021
14.03
 453,000 13.13 14.03 13.06 185,800 1,900 3.2
20/12/2021
13.13
 45,100 13.24 13.28 13.06 4,500 4,100 0.0
17/12/2021
13.24
 88,300 13.21 13.28 12.91 100 24,600 -0.4
16/12/2021
13.21
 25,600 13.17 13.43 13.09 0 4,000 -0.1
15/12/2021
13.17
 106,800 12.98 13.43 13.06 700 300 0.0
14/12/2021
12.98
 53,300 13.06 13.36 12.91 500 100 0.0
13/12/2021
13.06
 48,000 12.91 13.28 13.02 2,700 800 0.0
10/12/2021
12.91
 48,100 12.87 13.06 12.87 1,300 0 0.0
09/12/2021
12.87
 33,900 12.94 13.06 12.83 6,300 0 0.1
08/12/2021
12.94
 45,700 12.91 13.28 12.68 1,200 0 0.0
07/12/2021
12.91
 47,200 12.76 12.94 12.61 3,200 200 0.1
06/12/2021
12.76
 98,400 13.43 13.43 12.76 16,000 100 0.3
03/12/2021
13.43
 80,300 13.65 13.73 13.36 6,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |