CTCP Everpia (eve)

10
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
(2026-02-11) 		-0.25 -2.42% 403,400 -44,100 -0.4
9.41
10.75
10
2 tháng
(2026-01-12) 		-0.25 -2.42% 915,700 -46,200 -0.4
9.41
11
10
3 tháng
(2025-12-15) 		-0.20 -1.94% 1,214,600 27,800 0.3
9.41
11
10
6 tháng
(2025-09-15) 		-0.95 -8.60% 4,497,900 -341,100 -3.5
9.41
11.55
10
12 tháng
(2025-03-18) 		-0.13 -1.23% 13,783,800 455,505 3.8
7.89
11.95
10
24 tháng
(2024-03-25) 		-3.33 -24.77% 29,895,400 1,090,244 11.5
7.89
13.87
10
36 tháng
(2023-03-29) 		-2.95 -22.59% 110,395,900 -2,906,331 -52.9
7.89
17.63
10
60 tháng
(2021-04-08) 		-1.52 -13.04% 176,754,500 -4,177,926 -91.7
7.89
17.65
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |