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)
02/12/2021
13.65
 42,500 13.58 13.73 13.58 1,700 0 0.0
01/12/2021
13.58
 57,800 13.65 13.77 13.43 0 10,500 -0.2
30/11/2021
13.65
 140,400 13.39 13.80 13.21 46,700 5,800 0.7
29/11/2021
13.39
 160,800 13.36 13.43 12.91 22,900 3,900 0.3
26/11/2021
13.36
 155,800 13.65 13.65 13.36 1,600 2,100 -0.0
25/11/2021
13.65
 76,100 13.65 13.84 13.43 7,100 3,700 0.1
24/11/2021
13.65
 123,200 13.58 13.91 13.43 14,000 3,000 0.2
23/11/2021
13.58
 178,000 13.17 13.58 12.83 22,600 2,900 0.4
22/11/2021
13.17
 280,100 14.14 14.14 13.17 1,500 1,500 -0.0
19/11/2021
14.14
 193,800 14.62 14.74 13.80 1,500 19,100 -0.3
18/11/2021
14.62
 170,500 14.32 14.62 14.18 8,400 37,800 -0.6
17/11/2021
14.32
 282,900 14.55 14.62 14.21 1,900 145,600 -2.8
16/11/2021
14.55
 140,200 14.47 14.77 14.47 900 28,500 -0.5
15/11/2021
14.47
 222,500 14.77 15.37 14.47 700 41,900 -0.8
12/11/2021
14.77
 174,200 14.70 14.92 14.59 100 63,000 -1.2
11/11/2021
14.70
 167,600 14.66 14.92 14.55 3,800 57,900 -1.1
10/11/2021
14.66
 193,200 14.85 15.07 14.66 5,100 32,700 -0.5
09/11/2021
14.85
 238,500 15.07 15.67 14.85 2,200 57,500 -1.1
08/11/2021
15.07
 184,800 15.44 15.44 14.92 28,100 75,200 -0.9
05/11/2021
15.44
 118,700 15.44 15.44 14.92 11,200 30,700 -0.4
04/11/2021
15.44
 183,400 14.92 15.67 14.66 21,600 50,000 -0.6
03/11/2021
14.92
 395,000 14.66 15.59 14.70 10,000 34,800 -0.5
02/11/2021
14.66
 264,400 14.40 14.66 14.32 40,700 107,300 -1.3
01/11/2021
14.40
 195,400 14.66 14.66 14.25 3,000 7,200 -0.1
29/10/2021
14.66
 226,400 14.55 14.70 14.18 37,700 0 0.7
28/10/2021
14.55
 194,600 14.74 14.74 14.36 200 3,000 -0.1
27/10/2021
14.74
 339,800 13.95 14.77 13.95 2,400 6,000 -0.1
26/10/2021
13.95
 174,400 13.99 13.99 13.58 40,000 6,000 0.6
25/10/2021
13.99
 129,300 14.03 14.18 13.88 48,100 2,100 0.9
22/10/2021
14.03
 217,300 14.03 14.47 13.88 1,200 0 0.0
21/10/2021
14.03
 357,600 13.36 14.10 13.58 82,200 33,000 0.9
20/10/2021
13.36
 104,300 13.65 13.65 13.06 3,000 0 0.1
19/10/2021
13.65
 90,100 13.84 13.84 13.43 2,700 0 0.0
18/10/2021
13.84
 118,800 13.80 14.06 13.73 67,200 5,200 1.1
15/10/2021
13.80
 160,400 13.65 13.91 13.65 48,600 5,700 0.8
14/10/2021
13.65
 117,000 13.62 13.80 13.62 30,700 0 0.6
13/10/2021
13.62
 85,200 13.58 13.62 13.43 61,800 10,000 0.9
12/10/2021
13.58
 136,200 13.32 13.58 12.50 32,400 21,000 0.2
11/10/2021
13.32
 52,900 13.36 13.36 13.21 0 0 0
08/10/2021
13.36
 73,600 13.36 13.36 13.21 0 23,800 -0.4
07/10/2021
13.36
 43,600 13.28 13.77 13.21 0 13,200 -0.2
06/10/2021
13.28
 134,300 13.21 13.62 13.06 100 67,600 -1.2
05/10/2021
13.21
 76,900 13.21 13.43 13.21 100 10,600 -0.2
04/10/2021
13.21
 88,100 13.06 13.43 12.98 2,400 0 0.0
01/10/2021
13.06
 152,100 13.36 13.50 13.06 25,680 78,480 -0.9
30/09/2021
13.36
 47,400 13.43 13.69 13.09 17,900 1,200 0.3
29/09/2021
13.43
 37,400 13.36 13.69 13.06 2,400 2,100 0.0
28/09/2021
13.36
 177,800 13.43 13.43 12.65 26,000 0 0.4
27/09/2021
13.43
 118,900 14.18 14.18 13.24 2,300 0 0.0
24/09/2021
14.18
 266,100 14.18 14.88 13.80 30,300 1,000 0.6
23/09/2021
14.18
 643,100 13.28 14.18 13.24 34,100 86,600 -1.0
22/09/2021
13.28
 124,900 12.98 13.28 12.53 38,800 1,000 0.7
21/09/2021
12.98
 190,200 13.13 13.13 12.39 18,500 0 0.3
20/09/2021
13.13
 325,700 13.13 13.36 12.42 87,200 6,000 1.4
17/09/2021
13.13
 249,700 12.61 13.28 12.72 106,200 500 1.8
16/09/2021
12.61
 281,800 11.79 12.61 11.94 25,200 20,300 0.1
15/09/2021
11.79
 547,200 11.04 11.79 10.89 5,000 230,000 -3.4
14/09/2021
11.04
 75,200 11.12 11.12 10.97 100 1,000 -0.0
13/09/2021
11.12
 87,000 11.15 11.42 11.08 100 31,800 -0.5
10/09/2021
11.15
 81,800 11.12 11.15 10.86 0 6,800 -0.1
09/09/2021
11.12
 45,100 11.08 11.15 11.04 0 3,200 -0.0
08/09/2021
11.08
 91,100 11.15 11.19 10.89 0 0 0
07/09/2021
11.15
 92,000 11.42 11.42 11.15 0 20,000 -0.3
06/09/2021
11.42
 89,300 11.42 11.71 11.38 300 10,000 -0.1
01/09/2021
11.42
 105,900 11.42 11.64 11.19 0 19,100 -0.3
31/08/2021
11.42
 106,100 11.42 11.56 11.19 15,300 15,000 0.0
30/08/2021
11.42
 66,500 11.38 11.94 11.38 600 0 0.0
27/08/2021
11.38
 77,200 11.23 11.60 11.23 4,400 0 0.1
26/08/2021
11.23
 80,600 11.19 11.79 11.04 3,700 600 0.0
25/08/2021
11.19
 219,800 10.48 11.19 10.30 30,400 500 0.4
24/08/2021
10.48
 223,000 10.74 11.19 10.45 112,900 0 1.6
23/08/2021
10.74
 160,100 11.12 11.56 10.52 3,400 100 0.0
20/08/2021
11.12
 382,500 11.86 11.86 11.04 6,200 0 0.1
19/08/2021
11.86
 192,900 11.42 11.86 11.19 1,000 100 0.0
18/08/2021
11.42
 262,200 10.86 11.53 11.04 4,800 0 0.1
17/08/2021
10.86
 698,000 10.15 10.86 10.15 100 225,000 -3.3
16/08/2021
10.15
 80,700 10.18 10.18 10.03 0 0 0
13/08/2021
10.18
 55,500 10.18 10.22 10.00 200 0 0
12/08/2021
10.18
 57,000 10.30 10.33 10.18 100 0 0.0
11/08/2021
10.30
 156,800 10.07 10.45 10.07 16,000 32,000 -0.2
10/08/2021
10.07
 134,400 9.77 10.37 9.92 100 25,000 -0.3
09/08/2021
9.77
 23,300 9.70 9.77 9.55 200 0 0.0
06/08/2021
9.70
 5,900 9.74 9.74 9.59 0 0 0
05/08/2021
9.74
 28,200 9.74 9.85 9.55 100 15,000 -0.2
04/08/2021
9.74
 29,400 9.74 9.92 9.70 200 0 0.0
03/08/2021
9.74
 32,300 9.85 9.92 9.62 100 500 -0.0
02/08/2021
9.85
 104,600 9.77 9.85 9.62 400 0 0.0
30/07/2021
9.77
 52,800 9.33 9.85 9.33 5,400 7,300 -0.0
29/07/2021
9.33
 15,200 9.55 9.55 9.21 200 14,000 -0.2
28/07/2021
9.55
 10,400 9.48 9.55 9.33 1,500 0 0.0
27/07/2021
9.48
 1,900 9.51 9.62 9.48 600 0 0.0
26/07/2021
9.51
 600 9.40 9.62 8.95 100 0 0.0
23/07/2021
9.40
 11,700 9.55 9.55 9.33 300 0 0.0
22/07/2021
9.55
 4,300 9.48 9.62 9.55 300 0 0.0
21/07/2021
9.48
 12,800 9.55 9.62 9.25 2,200 6,600 -0.1
20/07/2021
9.55
 6,400 9.62 9.62 9.18 200 0 0.0
19/07/2021
9.62
 5,700 9.96 9.96 9.29 0 0 0
16/07/2021
9.96
 4,300 9.85 10.00 9.70 500 0 0.0
15/07/2021
9.85
 8,800 9.70 9.85 9.40 1,100 0 0.0
14/07/2021
9.70
 17,200 9.40 9.70 9.40 1,600 5,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |