CTCP Everpia (eve)

10
-0.25
(-2.44%)
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
(2026-04-06) 		-0.10 -0.97% 206,000 -6,354 0.0
10
10.65
10
2 tháng
(2026-03-06) 		0.15 1.49% 840,700 162,546 1.8
9.41
10.65
10
3 tháng
(2026-02-04) 		-0.35 -3.30% 1,212,300 150,146 1.7
9.41
10.75
10
6 tháng
(2025-11-06) 		-0.95 -8.48% 3,357,400 55,646 0.8
9.41
11.45
10
12 tháng
(2025-05-12) 		1.59 18.32% 12,964,300 551,737 5.0
8.63
11.95
10
24 tháng
(2024-05-15) 		-2.63 -20.41% 28,059,000 1,342,790 14.2
7.89
13.87
10
36 tháng
(2023-05-22) 		-5.85 -36.35% 95,849,600 500,590 -2.1
7.89
17.63
10
60 tháng
(2021-05-31) 		0.03 0.28% 175,713,300 -4,002,480 -90.0
7.89
17.65
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
6.31
 11,530 6.14 6.32 6.14 0 0 0
27/04/2020
6.14
 8,670 6.14 6.39 6.07 20 0 0.0
24/04/2020
6.14
 45,300 6.13 6.14 5.85 1,970 0 0.0
23/04/2020
6.13
 5,730 6.07 6.14 5.89 0 300 -0.0
22/04/2020
6.07
 6,850 5.95 6.14 5.98 10 0 0.0
21/04/2020
5.95
 30,350 6.39 6.39 5.95 210 0 0.0
20/04/2020
6.39
 62,660 6.23 6.49 6.07 35,110 0 0.4
17/04/2020
6.23
 22,450 5.95 6.26 5.95 50 0 0.0
16/04/2020
5.95
 6,290 5.93 6.04 5.89 10 0 0.0
15/04/2020
5.93
 14,600 5.88 5.95 5.76 290 0 0.0
14/04/2020
5.88
 14,300 5.76 5.93 5.75 20 0 0.0
13/04/2020
5.76
 29,690 5.90 5.95 5.75 50 0 0.0
10/04/2020
5.90
 1,070 5.90 5.99 5.58 70 0 0.0
09/04/2020
5.90
 27,590 5.72 5.95 5.75 10 0 0.0
08/04/2020
5.72
 30,400 5.69 5.75 5.56 20,000 0 0.2
07/04/2020
5.69
 7,540 5.71 5.88 5.56 20 0 0.0
06/04/2020
5.71
 79,940 5.34 5.71 5.27 9,230 0 0.1
03/04/2020
5.34
 54,010 5.08 5.37 4.81 29,230 0 0.2
01/04/2020
5.08
 21,400 4.96 5.08 4.67 140 9,610 -0.1
31/03/2020
4.96
 74,620 4.99 5.11 4.65 290 6,550 -0.0
30/03/2020
4.99
 32,670 4.88 5.04 4.54 30 0 0.0
27/03/2020
4.88
 56,300 5.18 5.34 4.83 1,030 20,000 -0.2
26/03/2020
5.18
 46,100 5.31 5.31 5.03 10 41,120 -0.3
25/03/2020
5.31
 31,370 5.11 5.34 5.11 10 6,000 -0.0
24/03/2020
5.11
 199,190 5.40 5.72 5.02 3,020 124,000 -1.0
23/03/2020
5.40
 33,680 5.74 5.74 5.35 10 0 0
20/03/2020
5.74
 3,830 5.74 6.07 5.45 20 500 -0.0
19/03/2020
5.74
 18,890 6.17 6.17 5.74 60 5,740 -0.1
18/03/2020
6.17
 4,160 5.82 6.20 5.50 20 740 -0.0
17/03/2020
5.82
 36,540 6.00 6.22 5.64 20 20 0
16/03/2020
6.00
 21,670 6.05 6.05 5.67 140 0 0.0
13/03/2020
6.05
 39,100 6.27 6.27 5.83 10 380 -0.0
12/03/2020
6.27
 25,290 6.39 6.39 5.95 10 150 -0.0
11/03/2020
6.39
 6,100 6.39 6.39 6.07 10 0 0.0
10/03/2020
6.39
 22,780 6.39 6.39 6.07 200 40 0.0
09/03/2020
6.39
 64,700 6.65 6.84 6.20 28,010 0 0.3
06/03/2020
6.65
 230 6.52 6.78 6.52 120 0 0.0
05/03/2020
6.52
 13,090 6.65 6.91 6.49 11,980 0 0.1
04/03/2020
6.65
 63,840 6.52 6.71 6.46 62,160 0 0.6
03/03/2020
6.52
 27,330 6.33 6.59 6.36 25,210 0 0.3
02/03/2020
6.33
 52,610 6.52 6.59 6.27 36,260 0 0.4
28/02/2020
6.52
 22,280 6.43 6.87 6.39 9,280 0 0.1
27/02/2020
6.43
 23,470 6.59 6.65 6.43 19,310 18,180 0.0
26/02/2020
6.59
 30,960 6.55 6.71 6.39 28,020 500 0.3
25/02/2020
6.55
 5,800 6.94 6.94 6.52 0 0 0
24/02/2020
6.94
 15,770 6.84 6.94 6.52 910 0 0.0
21/02/2020
6.84
 6,610 6.94 7.00 6.71 80 3,600 -0.0
20/02/2020
6.94
 20,290 6.84 6.97 6.84 200 220 -0.0
19/02/2020
6.84
 28,010 6.55 7.00 6.71 10 1,800 -0.0
18/02/2020
6.55
 2,900 6.62 6.65 6.55 10 0 0.0
17/02/2020
6.62
 13,760 6.59 6.91 6.62 0 300 -0.0
14/02/2020
6.59
 13,230 6.71 6.71 6.55 0 0 0
13/02/2020
6.71
 6,730 6.71 6.71 6.39 330 0 0.0
12/02/2020
6.71
 9,000 6.52 6.91 6.52 8,040 500 0.1
11/02/2020
6.52
 42,590 6.14 6.52 6.14 21,040 14,800 0.1
10/02/2020
6.14
 3,890 6.38 6.38 6.11 1,930 0 0.0
07/02/2020
6.38
 1,020 6.27 6.38 6.33 20 0 0.0
06/02/2020
6.27
 1,490 6.09 6.39 6.05 10 0 0.0
05/02/2020
6.09
 13,450 6.33 6.33 6.09 0 0 0
04/02/2020
6.33
 4,020 6.20 6.39 6.20 10 0 0.0
03/02/2020
6.20
 58,410 6.52 6.52 6.07 20 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |