CTCP Everpia (eve)

8.50
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
(2026-07-06) 		-0.50 -5.59% 228,900 -13,400 0
8.25
8.98
8.50
2 tháng
(2026-06-08) 		-0.75 -8.20% 822,800 -77,416 0
8.25
9.25
8.50
3 tháng
(2026-05-07) 		-0.62 -6.83% 1,378,500 -286,516 0
8.25
9.39
8.50
6 tháng
(2026-02-06) 		-1.03 -10.82% 2,508,200 -110,170 2.0
8.25
9.70
8.50
12 tháng
(2025-08-11) 		-1.61 -16.02% 7,857,100 -698,570 -4.3
8.25
10.42
8.50
24 tháng
(2024-08-15) 		-2.23 -20.88% 21,929,200 907,874 12.1
7.12
10.78
8.50
36 tháng
(2023-08-21) 		-4.41 -34.28% 54,945,600 1,297,374 18.3
7.12
13.85
8.50
60 tháng
(2021-08-31) 		-1.85 -17.97% 172,683,700 -4,336,796 -90.7
7.12
15.92
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
12.25
 74,400 12.33 12.47 12.07 1,400 2,000 -0.0
08/03/2022
12.33
 154,100 12.65 12.65 12.29 17,800 26,500 -0.1
07/03/2022
12.65
 280,400 12.51 12.65 12.25 32,000 31,100 0.0
04/03/2022
12.51
 112,000 12.58 12.62 12.36 2,900 22,000 -0.3
03/03/2022
12.58
 278,400 12.18 12.76 12.00 5,200 11,200 -0.1
02/03/2022
12.18
 159,700 12.47 12.47 12.14 3,900 0 0.1
01/03/2022
12.47
 235,700 12.40 12.65 12.14 30,100 22,500 0.1
28/02/2022
12.40
 161,000 12.54 12.54 12.25 4,100 12,300 -0.1
25/02/2022
12.54
 699,200 11.74 12.54 11.63 166,400 173,500 -0.1
24/02/2022
11.74
 196,400 11.96 11.96 11.27 40,600 1,800 0.6
23/02/2022
11.96
 85,600 11.93 12.07 11.89 9,600 600 0.1
22/02/2022
11.93
 170,400 11.78 12.00 11.49 13,000 3,500 0.2
21/02/2022
11.78
 180,300 11.38 12.14 11.27 2,500 4,000 -0.0
18/02/2022
11.38
 52,100 11.42 11.49 11.27 1,500 100 0.0
17/02/2022
11.42
 19,900 11.53 11.60 11.31 1,100 100 0.0
16/02/2022
11.53
 76,200 11.34 11.53 11.27 1,400 300 0.0
15/02/2022
11.34
 35,900 11.42 11.42 11.34 100 100 0
14/02/2022
11.42
 64,800 11.49 11.53 11.31 900 0 0.0
11/02/2022
11.49
 45,700 11.53 11.56 11.42 1,200 100 0.0
10/02/2022
11.53
 59,200 11.53 11.60 11.42 1,700 5,000 -0.1
09/02/2022
11.53
 33,500 11.53 11.53 11.38 100 0 0.0
08/02/2022
11.53
 20,500 11.53 11.60 11.27 1,200 0 0.0
07/02/2022
11.53
 26,100 11.23 11.71 11.23 2,200 0 0.0
28/01/2022
11.23
 56,600 10.87 11.34 10.87 38,200 0 0.6
27/01/2022
10.87
 53,800 10.69 11.20 10.62 1,800 0 0.0
26/01/2022
10.69
 39,000 11.05 11.05 10.62 1,500 0 0
25/01/2022
11.05
 51,200 11.13 11.49 10.80 12,400 0 0.2
24/01/2022
11.13
 44,600 11.63 11.63 10.91 100 0 0.0
21/01/2022
11.63
 73,700 11.67 11.71 11.23 10,200 1,800 0.1
20/01/2022
11.67
 122,300 11.42 11.74 11.34 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
11.42
 88,000 11.88 12.58 11.42 2,100 3,000 -0.0
18/01/2022
11.88
 188,000 11.85 11.88 11.45 3,200 200 0.1
17/01/2022
11.85
 39,500 12.12 12.12 11.78 2,500 3,100 -0.0
14/01/2022
12.12
 175,100 12.32 12.32 11.65 3,500 200 0.1
13/01/2022
12.32
 162,100 11.88 12.32 11.72 800 6,100 -0.1
12/01/2022
11.88
 91,700 11.82 12.19 11.31 2,900 5,700 -0.0
11/01/2022
11.82
 121,800 11.92 11.92 11.68 500 1,000 -0.0
10/01/2022
11.92
 102,100 12.02 12.12 11.78 3,500 100 0.0
07/01/2022
12.02
 94,400 11.98 12.12 11.92 5,300 0 0.1
06/01/2022
11.98
 85,100 11.95 12.22 11.95 900 0 0.0
05/01/2022
11.95
 134,000 11.88 12.02 11.88 5,000 0 0.1
04/01/2022
11.88
 72,300 11.98 11.98 11.72 1,200 200 0.0
31/12/2021
11.98
 88,300 11.98 12.02 11.65 60,600 4,000 1.0
30/12/2021
11.98
 127,100 11.88 12.12 11.45 54,100 200 1.0
29/12/2021
11.88
 101,400 11.65 12.05 11.51 37,800 3,100 0.6
28/12/2021
11.65
 96,000 11.41 11.82 11.35 5,000 0 0.1
27/12/2021
11.41
 365,400 11.48 11.55 11.04 13,600 289,100 -4.6
24/12/2021
11.48
 328,500 11.88 11.98 11.38 2,800 212,200 -3.6
23/12/2021
11.88
 291,200 12.46 12.46 11.61 54,000 143,000 -1.6
22/12/2021
12.46
 135,200 12.66 12.89 12.25 0 11,900 -0.2
21/12/2021
12.66
 453,000 11.85 12.66 11.78 185,800 1,900 3.2
20/12/2021
11.85
 45,100 11.95 11.98 11.78 4,500 4,100 0.0
17/12/2021
11.95
 88,300 11.92 11.98 11.65 100 24,600 -0.4
16/12/2021
11.92
 25,600 11.88 12.12 11.82 0 4,000 -0.1
15/12/2021
11.88
 106,800 11.72 12.12 11.78 700 300 0.0
14/12/2021
11.72
 53,300 11.78 12.05 11.65 500 100 0.0
13/12/2021
11.78
 48,000 11.65 11.98 11.75 2,700 800 0.0
10/12/2021
11.65
 48,100 11.61 11.78 11.61 1,300 0 0.0
09/12/2021
11.61
 33,900 11.68 11.78 11.58 6,300 0 0.1
08/12/2021
11.68
 45,700 11.65 11.98 11.45 1,200 0 0.0
07/12/2021
11.65
 47,200 11.51 11.68 11.38 3,200 200 0.1
06/12/2021
11.51
 98,400 12.12 12.12 11.51 16,000 100 0.3
03/12/2021
12.12
 80,300 12.32 12.39 12.05 6,500 0 0.1
02/12/2021
12.32
 42,500 12.25 12.39 12.25 1,700 0 0.0
01/12/2021
12.25
 57,800 12.32 12.42 12.12 0 10,500 -0.2
30/11/2021
12.32
 140,400 12.09 12.46 11.92 46,700 5,800 0.7
29/11/2021
12.09
 160,800 12.05 12.12 11.65 22,900 3,900 0.3
26/11/2021
12.05
 155,800 12.32 12.32 12.05 1,600 2,100 -0.0
25/11/2021
12.32
 76,100 12.32 12.49 12.12 7,100 3,700 0.1
24/11/2021
12.32
 123,200 12.25 12.56 12.12 14,000 3,000 0.2
23/11/2021
12.25
 178,000 11.88 12.25 11.58 22,600 2,900 0.4
22/11/2021
11.88
 280,100 12.76 12.76 11.88 1,500 1,500 -0.0
19/11/2021
12.76
 193,800 13.20 13.30 12.46 1,500 19,100 -0.3
18/11/2021
13.20
 170,500 12.93 13.20 12.79 8,400 37,800 -0.6
17/11/2021
12.93
 282,900 13.13 13.20 12.83 1,900 145,600 -2.8
16/11/2021
13.13
 140,200 13.06 13.33 13.06 900 28,500 -0.5
15/11/2021
13.06
 222,500 13.33 13.87 13.06 700 41,900 -0.8
12/11/2021
13.33
 174,200 13.26 13.47 13.16 100 63,000 -1.2
11/11/2021
13.26
 167,600 13.23 13.47 13.13 3,800 57,900 -1.1
10/11/2021
13.23
 193,200 13.40 13.60 13.23 5,100 32,700 -0.5
09/11/2021
13.40
 238,500 13.60 14.14 13.40 2,200 57,500 -1.1
08/11/2021
13.60
 184,800 13.94 13.94 13.47 28,100 75,200 -0.9
05/11/2021
13.94
 118,700 13.94 13.94 13.47 11,200 30,700 -0.4
04/11/2021
13.94
 183,400 13.47 14.14 13.23 21,600 50,000 -0.6
03/11/2021
13.47
 395,000 13.23 14.07 13.26 10,000 34,800 -0.5
02/11/2021
13.23
 264,400 12.99 13.23 12.93 40,700 107,300 -1.3
01/11/2021
12.99
 195,400 13.23 13.23 12.86 3,000 7,200 -0.1
29/10/2021
13.23
 226,400 13.13 13.26 12.79 37,700 0 0.7
28/10/2021
13.13
 194,600 13.30 13.30 12.96 200 3,000 -0.1
27/10/2021
13.30
 339,800 12.59 13.33 12.59 2,400 6,000 -0.1
26/10/2021
12.59
 174,400 12.62 12.62 12.25 40,000 6,000 0.6
25/10/2021
12.62
 129,300 12.66 12.79 12.52 48,100 2,100 0.9
22/10/2021
12.66
 217,300 12.66 13.06 12.52 1,200 0 0.0
21/10/2021
12.66
 357,600 12.05 12.73 12.25 82,200 33,000 0.9
20/10/2021
12.05
 104,300 12.32 12.32 11.78 3,000 0 0.1
19/10/2021
12.32
 90,100 12.49 12.49 12.12 2,700 0 0.0
18/10/2021
12.49
 118,800 12.46 12.69 12.39 67,200 5,200 1.1
15/10/2021
12.46
 160,400 12.32 12.56 12.32 48,600 5,700 0.8
14/10/2021
12.32
 117,000 12.29 12.46 12.29 30,700 0 0.6
13/10/2021
12.29
 85,200 12.25 12.29 12.12 61,800 10,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |