CTCP Everpia (eve)

8.50
0.05
(0.59%)
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)
21/05/2021
9.26
 14,600 9.26 9.29 9.23 0 0 0
20/05/2021
9.26
 36,300 9.32 9.41 9.23 100 5,100 -0.1
19/05/2021
9.32
 20,600 9.23 9.38 9.16 100 0 0.0
18/05/2021
9.23
 45,700 9.38 9.41 9.23 100 0 0.0
17/05/2021
9.38
 30,300 9.48 9.48 9.23 200 0 0.0
14/05/2021
9.48
 72,100 9.41 9.67 9.35 900 0 0.0
13/05/2021
9.41
 38,400 9.38 9.67 9.29 1,500 0 0.0
12/05/2021
9.38
 65,400 9.10 9.41 9.20 1,400 1,900 -0.0
11/05/2021
9.10
 25,400 9.01 9.35 9.01 1,200 0 0.0
10/05/2021
9.01
 73,500 9.41 9.41 8.91 400 5,000 -0.1
07/05/2021
9.41
 19,500 9.63 9.63 9.10 8,100 0 0.1
06/05/2021
9.63
 19,200 9.73 9.73 9.29 5,200 0 0.1
05/05/2021
9.73
 19,000 9.63 9.98 9.60 300 0 0.0
04/05/2021
9.63
 29,200 10.26 10.26 9.57 6,600 0 0.1
29/04/2021
10.26
 48,500 9.89 10.54 9.48 42,000 400 0.7
28/04/2021
9.89
 74,900 9.32 9.92 9.10 23,000 2,000 0.3
27/04/2021
9.32
 15,300 9.20 9.73 9.10 1,900 1,000 0.0
26/04/2021
9.20
 121,500 9.73 9.98 9.13 34,400 13,000 0.3
23/04/2021
9.73
 22,600 9.79 9.95 9.41 6,300 0 0.1
22/04/2021
9.79
 56,600 10.04 10.04 9.48 4,300 4,000 0.0
20/04/2021
10.04
 55,700 9.92 10.29 9.73 5,400 5,100 0.0
19/04/2021
9.92
 48,400 10.04 10.04 9.79 100 0 0.0
16/04/2021
10.04
 31,700 10.29 10.48 9.95 600 0 0.0
15/04/2021
10.29
 35,600 10.61 10.61 10.17 500 0 0.0
14/04/2021
10.61
 75,100 10.20 10.64 10.04 6,000 6,000 0.0
13/04/2021
10.20
 152,400 10.36 10.36 10.04 38,700 71,900 -0.5
12/04/2021
10.36
 87,200 10.23 10.42 10.04 0 0 0
09/04/2021
10.23
 81,400 10.48 10.48 10.17 5,200 32,200 -0.4
08/04/2021
10.48
 45,700 10.54 10.86 10.42 1,900 0 0.0
07/04/2021
10.54
 56,800 10.36 10.80 10.36 12,200 10,100 0.0
06/04/2021
10.36
 150,400 10.86 10.86 10.36 200 10,100 -0.2
05/04/2021
10.86
 405,800 10.54 11.05 10.67 3,000 144,400 -2.4
02/04/2021
10.54
 133,600 10.54 10.98 10.42 39,800 2,000 0.6
01/04/2021
10.54
 58,100 10.92 10.92 10.36 7,000 0 0.1
31/03/2021
10.92
 220,800 10.83 11.17 10.17 31,600 28,200 0.0
30/03/2021
10.83
 307,900 10.14 10.83 10.73 11,600 62,900 -0.9
29/03/2021
10.14
 262,500 9.48 10.14 9.57 200 6,000 -0.1
26/03/2021
9.48
 175,200 10.04 10.04 9.35 12,200 0 0.2
25/03/2021
10.04
 123,000 10.04 10.17 9.92 400 8,800 -0.1
24/03/2021
10.04
 152,700 9.85 10.36 9.67 10,000 6,000 0.1
23/03/2021
9.85
 499,400 9.23 9.85 9.38 57,500 67,000 -0.2
22/03/2021
9.23
 126,900 9.01 9.38 9.10 15,500 15,000 0.0
19/03/2021
9.01
 125,100 8.66 9.26 8.69 1,700 12,500 -0.2
18/03/2021
8.66
 47,800 8.66 8.79 8.54 300 37,200 -0.5
17/03/2021
8.66
 54,100 8.54 8.85 8.35 4,000 22,000 -0.2
16/03/2021
8.54
 26,200 8.79 8.79 8.50 100 19,100 -0.3
15/03/2021
8.79
 40,300 8.66 9.01 8.60 2,900 6,000 -0.0
12/03/2021
8.66
 52,500 8.69 9.01 8.63 2,300 35,700 -0.5
11/03/2021
8.69
 60,200 8.91 9.13 8.66 2,700 20,300 -0.2
10/03/2021
8.91
 10,700 8.98 9.29 8.91 0 1,600 -0.0
09/03/2021
8.98
 87,900 8.85 9.29 8.85 0 9,000 -0.1
08/03/2021
8.85
 174,000 8.29 8.85 8.41 1,500 35,000 -0.5
05/03/2021
8.29
 20,100 8.16 8.29 8.16 3,300 6,800 -0.0
04/03/2021
8.16
 25,300 8.22 8.29 8.16 0 2,800 -0.0
03/03/2021
8.22
 30,200 8.29 8.29 8.16 0 18,200 -0.2
02/03/2021
8.29
 21,900 8.25 8.32 8.22 0 5,500 -0.1
01/03/2021
8.25
 32,300 8.44 8.44 8.22 0 4,900 -0.1
26/02/2021
8.44
 7,500 8.47 8.47 8.29 1,400 1,000 0.0
25/02/2021
8.47
 7,900 8.47 8.79 8.47 800 1,000 -0.0
24/02/2021
8.47
 700 8.54 8.63 8.47 100 0 0.0
23/02/2021
8.54
 76,300 8.41 8.66 8.29 400 14,100 -0.2
22/02/2021
8.41
 12,400 8.41 8.72 8.00 400 1,800 -0.0
19/02/2021
8.41
 25,600 8.41 8.72 8.41 2,500 3,800 -0.0
18/02/2021
8.41
 28,500 8.41 8.41 8.16 100 5,100 -0.1
17/02/2021
8.41
 42,600 8.13 8.50 8.22 13,200 6,400 0.1
09/02/2021
8.13
 11,600 7.97 8.19 7.78 500 0 0.0
08/02/2021
7.97
 8,800 8.38 8.38 7.97 0 0 0
05/02/2021
8.38
 3,900 8.16 8.60 8.16 3,800 400 0.0
04/02/2021
8.16
 7,100 8.19 8.32 8.16 5,300 300 0.1
03/02/2021
8.19
 11,300 8.19 8.41 8.13 100 1,200 -0.0
02/02/2021
8.19
 24,000 8.10 8.22 7.59 3,500 12,100 -0.1
01/02/2021
8.10
 7,300 8.16 8.47 7.72 3,200 500 0.0
29/01/2021
8.16
 14,100 7.72 8.22 7.22 200 0 0.0
28/01/2021
7.72
 45,800 8.29 8.29 7.72 0 1,500 -0.0
27/01/2021
8.29
 28,200 8.47 8.91 8.29 100 0 0.0
26/01/2021
8.47
 23,000 8.91 8.91 8.41 200 0 0.0
25/01/2021
8.91
 27,800 9.01 9.01 8.54 300 0 0.0
22/01/2021
9.01
 12,100 9.10 9.10 8.54 1,200 0 0.0
21/01/2021
9.10
 38,000 8.72 9.10 8.57 4,600 0 0.1
20/01/2021
8.72
 54,100 8.98 8.98 8.47 5,900 4,600 0.0
19/01/2021
8.98
 28,000 9.63 9.63 8.98 2,000 2,300 -0.0
18/01/2021
9.63
 78,500 9.35 9.67 8.88 2,600 8,500 -0.1
15/01/2021
9.35
 31,800 9.41 9.41 8.79 2,700 4,000 -0.0
14/01/2021
9.41
 74,600 9.26 9.41 8.66 16,700 7,700 0.1
13/01/2021
9.26
 72,700 9.23 9.54 9.26 26,200 8,600 0.3
12/01/2021
9.23
 57,600 9.20 9.41 9.23 400 8,400 -0.1
11/01/2021
9.20
 193,500 8.63 9.23 8.60 7,700 19,600 -0.2
08/01/2021
8.63
 70,700 8.10 8.66 8.13 48,400 7,000 0.6
07/01/2021
8.10
 18,900 8.38 8.38 8.03 0 6,100 -0.1
06/01/2021
8.38
 22,500 8.32 8.63 8.10 5,500 3,200 0.0
05/01/2021
8.32
 78,200 7.78 8.32 7.78 300 7,800 -0.1
04/01/2021
7.78
 44,000 8.03 8.03 7.72 4,000 3,400 0.0
31/12/2020
8.03
 62,370 7.85 8.10 7.78 23,180 5,740 0.2
30/12/2020
7.85
 34,490 7.91 8.10 7.78 10 7,270 -0.1
29/12/2020
7.91
 59,270 7.78 8.00 7.78 2,650 12,610 -0.1
28/12/2020
7.78
 37,380 8.10 8.10 7.75 20 3,730 -0.0
25/12/2020
8.10
 29,080 7.66 8.10 7.59 490 2,880 -0.0
24/12/2020
7.66
 72,800 8.16 8.41 7.66 50 34,960 -0.4
23/12/2020
8.16
 39,260 8.22 8.22 7.97 110 1,880 -0.0
22/12/2020
8.22
 15,480 8.41 8.41 8.22 220 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |