CTCP Everpia (eve)

10.50
-0.10
(-0.94%)
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
(2025-12-29) 		0.70 7.07% 442,500 83,400 0.9
9.90
11
10.60
2 tháng
(2025-11-28) 		-0.80 -7.02% 1,100,900 -48,500 -0.4
9.90
11.40
10.60
3 tháng
(2025-10-29) 		-0.35 -3.20% 2,821,200 -195,800 -2.0
9.90
11.55
10.60
6 tháng
(2025-07-31) 		-0.95 -8.23% 6,480,000 27,700 0.8
9.90
11.95
10.60
12 tháng
(2025-02-03) 		1.13 11.96% 14,060,600 335,205 2.4
7.89
11.95
10.60
24 tháng
(2024-02-07) 		-2.32 -17.98% 32,439,900 1,327,844 14.8
7.89
13.87
10.60
36 tháng
(2023-02-13) 		-1.11 -9.49% 112,563,700 -3,371,731 -59.3
7.89
17.63
10.60
60 tháng
(2021-02-22) 		1.28 13.74% 179,680,400 -4,512,426 -97.1
7.89
17.65
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |