CTCP Everpia (eve)

10.20
-0.10
(-0.97%)
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
(2026-02-23) 		-0.65 -6.10% 401,900 -56,300 -0.5
9.41
10.75
10.30
2 tháng
(2026-01-16) 		-0.15 -1.48% 866,400 -66,300 -0.6
9.41
11
10.30
3 tháng
(2025-12-17) 		-0.25 -2.44% 1,209,400 9,600 0.2
9.41
11
10.30
6 tháng
(2025-09-18) 		-1.15 -10.31% 4,149,900 -138,800 -1.2
9.41
11.55
10.30
12 tháng
(2025-03-24) 		-0.08 -0.83% 13,750,000 439,005 3.6
7.89
11.95
10.30
24 tháng
(2024-03-27) 		-3.43 -25.52% 29,772,500 1,026,044 10.6
7.89
13.87
10.30
36 tháng
(2023-04-03) 		-2.75 -21.54% 109,813,200 -3,092,231 -55.7
7.89
17.63
10.30
60 tháng
(2021-04-12) 		-1.48 -12.86% 176,656,100 -4,174,226 -91.5
7.89
17.65
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
9.40
 13,400 9.44 9.44 9.25 100 0 0.0
12/07/2021
9.44
 33,000 9.92 9.92 9.25 2,100 0 0.0
09/07/2021
9.92
 4,500 10.07 10.07 9.74 200 0 0.0
08/07/2021
10.07
 2,900 9.92 10.37 9.70 300 0 0
07/07/2021
9.92
 20,700 9.92 9.92 9.33 1,000 0 0.0
06/07/2021
9.92
 21,300 10.15 10.15 9.92 5,200 5,000 0.0
05/07/2021
10.15
 29,400 10.22 10.22 9.85 200 0 0.0
02/07/2021
10.22
 3,800 10.37 10.37 10.15 100 0 0.0
01/07/2021
10.37
 15,600 10.45 10.45 10.07 600 0 0.0
30/06/2021
10.45
 26,000 10.45 10.45 10.07 17,000 100 0.2
29/06/2021
10.45
 48,400 10.15 10.45 9.81 26,400 0 0.4
28/06/2021
10.15
 84,800 10.30 10.45 10.11 100 0 0.0
25/06/2021
10.30
 46,400 10.26 10.45 10.15 1,000 0 0.0
24/06/2021
10.26
 56,300 10.37 10.37 10.07 319,500 314,200 0.1
23/06/2021
10.37
 13,600 10.45 10.45 10.22 800 0 0.0
22/06/2021
10.45
 46,100 10.37 10.56 10.37 12,300 0 0.2
21/06/2021
10.37
 81,100 10.45 10.52 10.26 0 0 0
18/06/2021
10.45
 26,400 10.45 10.45 10.30 0 0 0
17/06/2021
10.45
 26,600 10.48 10.48 10.37 0 0 0
16/06/2021
10.48
 48,300 10.45 10.67 10.26 7,100 11,500 -0.1
15/06/2021
10.45
 27,500 10.48 10.74 10.26 200 0 0.0
14/06/2021
10.48
 90,300 10.45 10.74 10.45 1,500 0 0.0
11/06/2021
10.45
 33,400 10.45 10.52 10.26 1,600 0 0.0
10/06/2021
10.45
 20,000 10.45 10.74 10.45 200 0 0.0
09/06/2021
10.45
 93,500 10.37 10.45 10.22 5,100 0 0.1
08/06/2021
10.37
 31,300 10.67 10.67 10.30 100 0 0.0
07/06/2021
10.67
 16,200 10.86 10.86 10.45 1,500 0 0.0
04/06/2021
10.86
 60,800 10.82 11.00 10.82 54,700 0 0.8
03/06/2021
10.82
 104,700 10.30 10.82 10.30 57,700 10,000 0.7
02/06/2021
10.30
 35,200 9.85 10.37 9.85 9,500 0 0.1
01/06/2021
9.85
 25,500 10.22 10.22 9.70 0 4,300 -0.1
31/05/2021
10.22
 12,800 10.30 10.30 9.77 200 0 0.0
28/05/2021
10.30
 39,400 10.00 10.33 9.70 4,100 5,000 -0.0
27/05/2021
10.00
 23,900 10.15 10.30 10.00 200 5,400 -0.1
26/05/2021
10.15
 49,100 10.52 10.67 10.11 100 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |