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% 462,400 84,800 0.9
9.90
11
10.50
2 tháng
(2025-12-01) 		-0.70 -6.19% 1,054,900 -108,600 -1.1
9.90
11.30
10.50
3 tháng
(2025-10-30) 		-0.70 -6.19% 2,834,000 -198,100 -2.0
9.90
11.55
10.50
6 tháng
(2025-08-01) 		-0.95 -8.23% 6,246,600 -103,000 -0.7
9.90
11.95
10.50
12 tháng
(2025-02-03) 		1.13 11.96% 14,080,500 336,605 2.4
7.89
11.95
10.50
24 tháng
(2024-02-15) 		-2.60 -19.68% 32,436,300 1,320,444 14.7
7.89
13.87
10.50
36 tháng
(2023-02-13) 		-1.11 -9.49% 112,583,600 -3,370,331 -59.3
7.89
17.63
10.50
60 tháng
(2021-02-23) 		1.14 12.06% 179,687,900 -4,509,626 -97.1
7.89
17.65
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
7.37
 3,290 7.58 7.58 7.30 0 0 0
11/11/2020
7.58
 10,150 7.69 7.69 7.30 560 0 0.0
10/11/2020
7.69
 89,950 7.69 7.79 7.27 13,150 0 0.1
09/11/2020
7.69
 77,450 7.44 7.72 7.44 3,120 0 0.0
06/11/2020
7.44
 3,560 7.23 7.48 7.20 3,520 0 0.0
05/11/2020
7.23
 4,300 6.93 7.37 6.93 60 0 0.0
04/11/2020
6.93
 16,130 7.44 7.44 6.93 1,010 0 0.0
03/11/2020
7.44
 7,010 7.51 7.51 7.37 530 0 0.0
02/11/2020
7.51
 1,500 7.58 7.58 7.16 1,020 0 0.0
30/10/2020
7.58
 23,250 7.44 7.62 7.16 16,440 0 0.2
29/10/2020
7.44
 10,160 7.51 7.51 7.16 5,000 0 0.1
28/10/2020
7.51
 8,280 7.51 7.65 7.30 5,870 0 0.1
27/10/2020
7.51
 1,800 7.65 7.65 7.51 0 1,000 -0.0
26/10/2020
7.65
 8,800 7.58 7.65 7.58 30 0 0.0
23/10/2020
7.58
 8,760 7.48 7.65 7.30 3,090 2,000 0.0
22/10/2020
7.48
 7,720 7.41 7.58 7.37 40 3,310 -0.0
21/10/2020
7.41
 12,570 7.41 7.41 7.23 10 0 0.0
20/10/2020
7.41
 51,830 7.44 7.44 6.96 10 4,980 -0.1
19/10/2020
7.44
 10,570 7.58 7.58 7.34 480 5,510 -0.1
16/10/2020
7.58
 19,140 7.58 7.79 7.51 17,350 0 0.2
15/10/2020
7.58
 9,700 7.62 7.86 7.41 50 0 0.0
14/10/2020
7.62
 13,640 7.58 7.89 7.27 980 0 0.0
13/10/2020
7.58
 13,830 7.44 7.65 7.41 360 0 0.0
12/10/2020
7.44
 46,920 7.51 8.00 7.30 5,170 0 0.1
09/10/2020
7.51
 50,690 7.58 8.07 7.44 2,790 0 0.0
08/10/2020
7.58
 53,420 7.75 7.79 7.51 15,000 0 0.2
07/10/2020
7.75
 68,770 7.75 7.86 7.58 47,760 0 0.5
06/10/2020
7.75
 29,990 7.93 8.10 7.75 10,010 0 0.1
05/10/2020
7.93
 15,390 7.93 8.28 7.86 800 0 0.0
02/10/2020
7.93
 201,250 7.58 8.07 7.62 105,160 22,860 0.9
01/10/2020
7.58
 88,080 7.09 7.58 7.09 43,520 0 0.5
30/09/2020
7.09
 33,690 7.13 7.30 7.09 12,490 0 0.1
29/09/2020
7.13
 23,410 7.13 7.30 6.73 12,530 0 0.1
28/09/2020
7.13
 30,670 7.06 7.16 6.99 70 0 0.0
25/09/2020
7.06
 1,520 6.96 7.09 6.96 810 0 0.0
24/09/2020
6.96
 3,280 7.09 7.09 6.96 0 0 0
23/09/2020
7.09
 70,350 6.89 7.09 6.96 320 0 0.0
22/09/2020
6.89
 16,980 7.09 7.09 6.89 270 0 0.0
21/09/2020
7.09
 32,300 6.96 7.09 6.96 140 0 0.0
18/09/2020
6.96
 5,390 6.89 6.99 6.89 2,870 0 0.0
17/09/2020
6.89
 9,330 6.89 6.96 6.89 0 0 0
16/09/2020
6.89
 8,170 6.96 6.96 6.89 10 0 0.0
15/09/2020
6.96
 4,130 6.96 7.02 6.96 10 0 0.0
14/09/2020
6.96
 23,630 7.02 7.06 6.92 4,300 0 0.0
11/09/2020
7.02
 5,900 7.09 7.09 6.70 860 0 0.0
10/09/2020
7.09
 31,380 7.16 7.16 6.96 10,490 0 0.1
09/09/2020
7.16
 2,430 7.16 7.16 6.96 270 0 0.0
08/09/2020
7.16
 32,380 7.16 7.16 6.96 30 3,500 -0.0
07/09/2020
7.16
 1,320 7.16 7.23 6.99 100 0 0.0
04/09/2020
7.16
 7,510 7.16 7.30 6.96 6,230 1,500 0.0
03/09/2020
7.16
 33,380 6.99 7.20 6.96 18,890 7,940 0.1
01/09/2020
6.99
 8,940 7.16 7.16 6.96 10 0 0.0
31/08/2020
7.16
 65,990 7.16 7.23 6.96 49,240 0 0.5
28/08/2020
7.16
 68,410 7.09 7.23 7.02 8,860 11,000 -0.0
27/08/2020
7.09
 83,830 6.88 7.16 6.82 52,370 2,600 0.5
26/08/2020
6.88
 89,020 6.68 6.95 6.71 13,510 0 0.1
25/08/2020
6.68
 136,160 6.26 6.68 6.12 34,220 0 0.3
24/08/2020
6.26
 89,610 6.04 6.26 6.05 63,550 0 0.6
21/08/2020
6.04
 50,490 6.11 6.11 6.02 1,000 0 0.0
20/08/2020
6.11
 52,240 6.17 6.17 5.99 0 0 0
19/08/2020
6.17
 101,670 6.22 6.22 5.98 2,020 0 0.0
18/08/2020
6.22
 5,370 5.98 6.26 5.98 2,960 0 0.0
17/08/2020
5.98
 19,340 6.05 6.18 5.98 60 0 0.0
14/08/2020
6.05
 31,080 6.19 6.26 6.05 20 0 0.0
13/08/2020
6.19
 43,160 6.18 6.19 6.05 1,110 0 0.0
12/08/2020
6.18
 101,540 6.15 6.18 5.93 510 0 0.0
11/08/2020
6.15
 5,790 6.12 6.16 6.05 10 0 0
10/08/2020
6.12
 13,090 6.12 6.13 6.05 0 280 -0.0
07/08/2020
6.12
 4,930 6.12 6.12 6.06 2,430 0 0.0
06/08/2020
6.12
 26,740 6.26 6.26 6.05 20 0 0.0
05/08/2020
6.26
 298,570 6.05 6.26 5.90 134,570 0 1.2
04/08/2020
6.05
 208,020 6.08 6.11 5.93 170,540 2,530 1.4
03/08/2020
6.08
 11,500 5.81 6.09 5.98 5,080 6,000 -0.0
31/07/2020
5.81
 90,510 6.22 6.22 5.81 45,000 0 0.4
30/07/2020
6.22
 16,020 6.02 6.26 5.98 12,020 0 0.1
29/07/2020
6.02
 11,850 6.17 6.17 5.91 0 0 0
28/07/2020
6.17
 171,310 6.25 6.33 6.05 26,050 0 0.2
27/07/2020
6.25
 53,450 6.52 6.52 6.07 1,560 0 0.0
24/07/2020
6.52
 10,580 6.68 6.68 6.33 500 0 0.0
23/07/2020
6.68
 11,920 6.54 6.88 6.47 0 8,050 -0.1
22/07/2020
6.54
 37,530 6.89 6.89 6.54 90 13,000 -0.1
21/07/2020
6.89
 55,900 6.82 6.95 6.54 0 24,370 -0.2
20/07/2020
6.82
 2,850 6.95 6.95 6.64 10 0 0.0
17/07/2020
6.95
 3,470 6.93 6.95 6.47 280 0 0.0
16/07/2020
6.93
 12,480 6.84 6.95 6.81 0 0 0
15/07/2020
6.84
 38,410 6.95 6.95 6.68 2,000 0 0.0
14/07/2020
6.95
 11,490 6.95 6.95 6.57 0 0 0
13/07/2020
6.95
 19,520 6.64 6.95 6.46 0 0 0
10/07/2020
6.64
 1,410 6.68 6.68 6.57 0 0 0
09/07/2020
6.68
 298,280 6.57 6.78 6.57 1,000 0 0.0
08/07/2020
6.57
 290 6.80 6.89 6.54 10 0 0.0
07/07/2020
6.80
 3,460 6.82 6.84 6.80 400 0 0.0
06/07/2020
6.82
 10,220 6.66 6.95 6.54 20 8,490 -0.1
03/07/2020
6.66
 6,160 6.61 6.66 6.57 1,000 0 0.0
02/07/2020
6.61
 1,880 6.60 6.82 6.61 10 0 0.0
01/07/2020
6.60
 13,840 6.61 6.67 6.57 100 0 0.0
30/06/2020
6.61
 5,250 6.61 6.75 6.61 2,000 0 0.0
29/06/2020
6.61
 13,140 6.43 6.61 6.44 2,000 0 0.0
26/06/2020
6.43
 44,030 6.91 6.91 6.43 2,000 0 0.0
25/06/2020
6.91
 10,150 6.92 6.92 6.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |