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)
31/01/2020
6.52
 37,880 6.81 6.81 6.46 10 0 0.0
30/01/2020
6.81
 16,830 6.65 6.91 6.43 60 13,900 -0.1
22/01/2020
6.65
 46,990 6.68 6.97 6.59 10 18,650 -0.2
21/01/2020
6.68
 3,190 6.68 6.68 6.59 0 0 0
20/01/2020
6.68
 190 6.75 6.75 6.46 0 40 -0.0
17/01/2020
6.75
 6,920 6.62 6.78 6.52 5,910 5,900 0.0
16/01/2020
6.62
 4,990 6.62 6.97 6.62 10 0 0.0
15/01/2020
6.62
 4,820 6.71 6.71 6.62 3,190 0 0.0
14/01/2020
6.71
 4,530 6.97 6.97 6.71 710 0 0.0
13/01/2020
6.97
 5,390 6.68 7.13 6.65 10 0 0.0
10/01/2020
6.68
 3,610 6.75 6.75 6.65 0 0 0
09/01/2020
6.75
 6,160 6.75 6.78 6.62 10 5,900 -0.1
08/01/2020
6.75
 240 6.81 6.81 6.65 10 0 0.0
07/01/2020
6.81
 14,330 6.84 6.97 6.71 11,700 2,000 0.1
06/01/2020
6.84
 40 6.71 6.84 6.71 0 20 -0.0
03/01/2020
6.71
 8,550 6.87 6.87 6.68 0 3,020 -0.0
02/01/2020
6.87
 2,020 6.87 6.87 6.71 10 0 0.0
31/12/2019
6.87
 580 6.91 6.91 6.75 10 20 -0.0
30/12/2019
6.91
 5,560 7.00 7.00 6.71 730 2,000 -0.0
27/12/2019
7.00
 540 7.16 7.16 7.00 0 0 0
26/12/2019
7.16
 1,940 7.22 7.22 7.10 0 0 0
25/12/2019
7.22
 10,960 6.91 7.22 6.71 960 2,400 -0.0
24/12/2019
6.91
 2,580 6.97 6.97 6.71 0 0 0
23/12/2019
6.97
 60 7.00 7.00 6.97 0 0 0
20/12/2019
7.00
 10,050 7.03 7.03 6.78 850 0 0.0
19/12/2019
7.03
 85,790 7.13 7.13 6.68 5,320 69,340 -0.7
18/12/2019
7.13
 1,400 7.16 7.16 6.97 0 0 0
17/12/2019
7.16
 2,020 7.16 7.16 7.03 110 0 0.0
16/12/2019
7.16
 300 7.03 7.22 7.03 0 10 -0.0
13/12/2019
7.03
 23,240 7.10 7.22 7.03 15,390 0 0.2
12/12/2019
7.10
 9,420 7.16 7.22 6.84 10 0 0.0
11/12/2019
7.16
 66,950 7.10 7.16 7.03 64,630 0 0.7
10/12/2019
7.10
 11,660 7.10 7.10 6.97 0 0 0
09/12/2019
7.10
 610 7.22 7.22 7.03 0 0 0
06/12/2019
7.22
 3,960 7.16 7.22 6.91 0 0 0
05/12/2019
7.16
 2,330 7.22 7.22 6.91 0 0 0
04/12/2019
7.22
 10,480 6.91 7.22 6.84 0 0 0
03/12/2019
6.91
 6,100 6.94 6.94 6.91 0 0 0
02/12/2019
6.94
 2,280 6.94 6.94 6.81 10 0 0.0
29/11/2019
6.94
 21,440 6.97 7.03 6.91 110 2,120 -0.0
28/11/2019
6.97
 7,510 7.16 7.16 6.97 0 0 0
27/11/2019
7.16
 2,500 7.22 7.22 7.03 0 0 0
26/11/2019
7.22
 9,730 7.22 7.22 6.91 0 0 0
25/11/2019
7.22
 830 7.03 7.32 7.03 20 0 0.0
22/11/2019
7.03
 7,820 7.00 7.03 6.81 0 0 0
21/11/2019
7.00
 146,350 7.51 7.51 7.00 0 144,910 -1.6
20/11/2019
7.51
 6,510 7.54 7.54 7.22 0 0 0
19/11/2019
7.54
 1,410 7.42 7.61 7.35 0 0 0
18/11/2019
7.42
 114,930 7.22 7.67 7.35 105,400 0 1.2
15/11/2019
7.22
 27,160 7.29 7.35 7.16 0 11,600 -0.1
14/11/2019
7.29
 900 7.26 7.29 7.26 0 0 0
13/11/2019
7.26
 30,210 7.26 7.64 7.26 0 1,830 -0.0
12/11/2019
7.26
 144,400 6.81 7.26 6.81 108,860 4,000 1.2
11/11/2019
6.81
 7,110 6.84 6.84 6.78 50 0 0.0
08/11/2019
6.84
 31,900 6.84 6.91 6.71 10 0 0.0
07/11/2019
6.84
 17,090 6.97 6.97 6.78 100 0 0.0
06/11/2019
6.97
 30,620 7.00 7.00 6.75 10 0 0.0
05/11/2019
7.00
 44,450 7.03 7.03 6.78 5,000 0 0.1
04/11/2019
7.03
 40,950 7.13 7.16 6.81 0 0 0
01/11/2019
7.13
 3,210 7.13 7.16 7.03 0 0 0
31/10/2019
7.13
 37,560 7.16 7.16 7.03 18,620 0 0.2
30/10/2019
7.16
 4,380 7.10 7.19 7.10 0 1,000 -0.0
29/10/2019
7.10
 64,310 7.13 7.22 7.03 59,000 1,500 0.6
28/10/2019
7.13
 10,020 7.13 7.19 7.03 2,400 0 0.0
25/10/2019
7.13
 2,060 7.03 7.13 7.07 0 0 0
24/10/2019
7.03
 7,420 7.16 7.16 7.03 1,000 0 0.0
23/10/2019
7.16
 49,900 7.22 7.22 7.03 19,000 0 0.2
22/10/2019
7.22
 14,380 7.22 7.26 7.16 14,160 0 0.2
21/10/2019
7.22
 38,810 7.29 7.29 7.10 21,000 3,250 0.2
18/10/2019
7.29
 3,140 7.29 7.29 7.13 0 200 -0.0
17/10/2019
7.29
 13,330 7.16 7.29 7.13 0 200 -0.0
16/10/2019
7.16
 23,420 7.13 7.19 7.03 4,960 300 0.1
15/10/2019
7.13
 13,980 7.35 7.35 6.84 10 0 0.0
14/10/2019
7.35
 127,710 7.35 7.35 7.22 120,990 0 1.4
11/10/2019
7.35
 3,080 7.29 7.35 7.22 50 0 0.0
10/10/2019
7.29
 7,890 7.35 7.35 7.22 0 0 0
09/10/2019
7.35
 510 7.38 7.38 7.16 0 0 0
08/10/2019
7.38
 60,270 7.22 7.38 7.22 25,020 0 0.3
07/10/2019
7.22
 29,710 7.16 7.29 7.07 1,000 0 0.0
04/10/2019
7.16
 7,510 7.16 7.16 7.07 0 3,000 -0.0
03/10/2019
7.16
 3,260 7.22 7.22 7.03 30 0 0.0
02/10/2019
7.22
 4,950 7.35 7.35 7.16 0 0 0
01/10/2019
7.35
 16,530 7.29 7.42 7.16 4,290 0 0.0
30/09/2019
7.29
 5,940 7.16 7.29 7.16 2,010 0 0.0
27/09/2019
7.16
 444,140 7.54 7.54 7.03 2,000 0 0.0
26/09/2019
7.54
 11,190 7.58 7.58 7.29 1,000 0 0.0
25/09/2019
7.58
 3,330 7.67 7.67 7.29 0 100 -0.0
24/09/2019
7.67
 3,000 7.54 7.67 7.48 0 0 0
23/09/2019
7.54
 11,310 7.58 7.58 7.54 0 0 0
20/09/2019
7.58
 2,170 7.58 7.58 7.32 0 720 -0.0
19/09/2019
7.58
 22,990 7.64 7.64 7.22 0 2,590 -0.0
18/09/2019
7.64
 21,920 7.48 7.64 7.58 0 3,200 -0.0
17/09/2019
7.48
 12,280 7.48 7.61 7.48 10 4,940 -0.1
16/09/2019
7.48
 6,980 7.67 7.67 7.45 10 6,370 -0.1
13/09/2019
7.67
 15,610 7.54 7.86 7.45 2,140 0 0.0
12/09/2019
7.54
 4,380 7.58 7.61 7.54 0 360 -0.0
11/09/2019
7.58
 21,420 7.42 7.61 7.35 3,930 0 0.0
10/09/2019
7.42
 42,520 7.61 7.74 7.38 10 0 0.0
09/09/2019
7.61
 13,540 7.86 7.86 7.48 10 0 0.0
06/09/2019
7.86
 73,170 8.06 8.06 7.67 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |