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) 		-0.35 -3.29% 427,600 -56,500 -0.5
9.41
10.75
10.20
2 tháng
(2026-01-19) 		-0.45 -4.19% 875,700 -66,200 -0.6
9.41
11
10.20
3 tháng
(2025-12-18) 		0 0% 1,232,400 9,600 0.2
9.41
11
10.20
6 tháng
(2025-09-19) 		-0.75 -6.79% 4,164,200 -145,100 -1.3
9.41
11.55
10.20
12 tháng
(2025-03-24) 		0.22 2.15% 13,775,700 438,805 3.6
7.89
11.95
10.20
24 tháng
(2024-03-28) 		-3.13 -23.28% 29,736,000 1,019,544 10.5
7.89
13.87
10.20
36 tháng
(2023-04-03) 		-2.45 -19.19% 109,838,900 -3,092,431 -55.7
7.89
17.63
10.20
60 tháng
(2021-04-13) 		-1 -8.87% 176,594,600 -4,174,426 -91.5
7.89
17.65
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |