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)
23/12/2020
9.04
 39,260 9.11 9.11 8.83 110 1,880 -0.0
22/12/2020
9.11
 15,480 9.32 9.32 9.11 220 700 -0.0
21/12/2020
9.32
 16,530 9.32 9.46 9.08 20 810 -0.0
18/12/2020
9.32
 31,180 9.32 9.35 9.04 4,320 230 0.1
17/12/2020
9.32
 67,810 9.32 9.56 9.04 21,380 0 0.3
16/12/2020
9.32
 6,210 9.32 9.46 9.18 150 30 0.0
15/12/2020
9.32
 37,230 9.39 9.39 9.18 22,130 0 0.3
14/12/2020
9.39
 30,200 9.32 9.60 9.11 17,750 0 0.2
11/12/2020
9.32
 17,020 9.39 9.39 9.11 1,710 0 0.0
10/12/2020
9.39
 55,340 9.53 9.53 9.11 2,610 0 0.0
09/12/2020
9.53
 124,600 9.32 9.60 9.04 25,240 1,000 0.3
08/12/2020
9.32
 140,220 9.11 9.56 9.04 19,470 22,530 -0.0
07/12/2020
9.11
 101,470 8.55 9.11 8.38 10,430 3,800 0.1
04/12/2020
8.55
 86,110 8.55 8.73 8.42 63,830 0 0.8
03/12/2020
8.55
 223,840 8.14 8.69 8.21 350 11,370 -0.1
02/12/2020
8.14
 112,880 7.62 8.14 7.37 44,470 0 0.5
01/12/2020
7.62
 29,900 7.44 7.62 7.37 3,140 0 0.0
30/11/2020
7.44
 52,910 7.44 7.65 7.30 360 2,000 -0.0
27/11/2020
7.44
 14,870 7.44 7.51 7.37 60 1,000 -0.0
26/11/2020
7.44
 5,810 7.62 7.62 7.37 1,010 4,000 -0.0
25/11/2020
7.62
 5,130 7.51 7.62 7.41 1,680 0 0.0
24/11/2020
7.51
 4,010 7.51 7.51 7.41 550 1,000 -0.0
23/11/2020
7.51
 42,220 7.65 7.65 7.44 14,000 1,000 0.1
20/11/2020
7.65
 36,120 7.51 7.65 7.37 2,380 1,000 0.0
19/11/2020
7.51
 46,580 7.44 7.51 7.34 10 0 0.0
18/11/2020
7.44
 19,270 7.44 7.44 7.34 240 5,000 -0.1
17/11/2020
7.44
 2,180 7.44 7.44 7.20 40 0 0.0
16/11/2020
7.44
 3,020 7.51 7.51 7.23 10 0 0.0
13/11/2020
7.51
 4,020 7.37 7.58 7.37 730 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |