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)
10/03/2020
5.77
 22,780 5.77 5.77 5.48 200 40 0.0
09/03/2020
5.77
 64,700 6.00 6.17 5.60 28,010 0 0.3
06/03/2020
6.00
 230 5.89 6.12 5.89 120 0 0.0
05/03/2020
5.89
 13,090 6.00 6.23 5.86 11,980 0 0.1
04/03/2020
6.00
 63,840 5.89 6.06 5.83 62,160 0 0.6
03/03/2020
5.89
 27,330 5.71 5.94 5.74 25,210 0 0.3
02/03/2020
5.71
 52,610 5.89 5.94 5.65 36,260 0 0.4
28/02/2020
5.89
 22,280 5.80 6.20 5.77 9,280 0 0.1
27/02/2020
5.80
 23,470 5.94 6.00 5.80 19,310 18,180 0.0
26/02/2020
5.94
 30,960 5.91 6.06 5.77 28,020 500 0.3
25/02/2020
5.91
 5,800 6.26 6.26 5.89 0 0 0
24/02/2020
6.26
 15,770 6.17 6.26 5.89 910 0 0.0
21/02/2020
6.17
 6,610 6.26 6.32 6.06 80 3,600 -0.0
20/02/2020
6.26
 20,290 6.17 6.29 6.17 200 220 -0.0
19/02/2020
6.17
 28,010 5.91 6.32 6.06 10 1,800 -0.0
18/02/2020
5.91
 2,900 5.97 6.00 5.91 10 0 0.0
17/02/2020
5.97
 13,760 5.94 6.23 5.97 0 300 -0.0
14/02/2020
5.94
 13,230 6.06 6.06 5.91 0 0 0
13/02/2020
6.06
 6,730 6.06 6.06 5.77 330 0 0.0
12/02/2020
6.06
 9,000 5.89 6.23 5.89 8,040 500 0.1
11/02/2020
5.89
 42,590 5.54 5.89 5.54 21,040 14,800 0.1
10/02/2020
5.54
 3,890 5.76 5.76 5.51 1,930 0 0.0
07/02/2020
5.76
 1,020 5.65 5.76 5.71 20 0 0.0
06/02/2020
5.65
 1,490 5.49 5.77 5.46 10 0 0.0
05/02/2020
5.49
 13,450 5.71 5.71 5.49 0 0 0
04/02/2020
5.71
 4,020 5.60 5.77 5.60 10 0 0.0
03/02/2020
5.60
 58,410 5.89 5.89 5.48 20 0 0.0
31/01/2020
5.89
 37,880 6.14 6.14 5.83 10 0 0.0
30/01/2020
6.14
 16,830 6.00 6.23 5.80 60 13,900 -0.1
22/01/2020
6.00
 46,990 6.03 6.29 5.94 10 18,650 -0.2
21/01/2020
6.03
 3,190 6.03 6.03 5.94 0 0 0
20/01/2020
6.03
 190 6.09 6.09 5.83 0 40 -0.0
17/01/2020
6.09
 6,920 5.97 6.12 5.89 5,910 5,900 0.0
16/01/2020
5.97
 4,990 5.97 6.29 5.97 10 0 0.0
15/01/2020
5.97
 4,820 6.06 6.06 5.97 3,190 0 0.0
14/01/2020
6.06
 4,530 6.29 6.29 6.06 710 0 0.0
13/01/2020
6.29
 5,390 6.03 6.43 6.00 10 0 0.0
10/01/2020
6.03
 3,610 6.09 6.09 6.00 0 0 0
09/01/2020
6.09
 6,160 6.09 6.12 5.97 10 5,900 -0.1
08/01/2020
6.09
 240 6.14 6.14 6.00 10 0 0.0
07/01/2020
6.14
 14,330 6.17 6.29 6.06 11,700 2,000 0.1
06/01/2020
6.17
 40 6.06 6.17 6.06 0 20 -0.0
03/01/2020
6.06
 8,550 6.20 6.20 6.03 0 3,020 -0.0
02/01/2020
6.20
 2,020 6.20 6.20 6.06 10 0 0.0
31/12/2019
6.20
 580 6.23 6.23 6.09 10 20 -0.0
30/12/2019
6.23
 5,560 6.32 6.32 6.06 730 2,000 -0.0
27/12/2019
6.32
 540 6.46 6.46 6.32 0 0 0
26/12/2019
6.46
 1,940 6.52 6.52 6.40 0 0 0
25/12/2019
6.52
 10,960 6.23 6.52 6.06 960 2,400 -0.0
24/12/2019
6.23
 2,580 6.29 6.29 6.06 0 0 0
23/12/2019
6.29
 60 6.32 6.32 6.29 0 0 0
20/12/2019
6.32
 10,050 6.35 6.35 6.12 850 0 0.0
19/12/2019
6.35
 85,790 6.43 6.43 6.03 5,320 69,340 -0.7
18/12/2019
6.43
 1,400 6.46 6.46 6.29 0 0 0
17/12/2019
6.46
 2,020 6.46 6.46 6.35 110 0 0.0
16/12/2019
6.46
 300 6.35 6.52 6.35 0 10 -0.0
13/12/2019
6.35
 23,240 6.40 6.52 6.35 15,390 0 0.2
12/12/2019
6.40
 9,420 6.46 6.52 6.17 10 0 0.0
11/12/2019
6.46
 66,950 6.40 6.46 6.35 64,630 0 0.7
10/12/2019
6.40
 11,660 6.40 6.40 6.29 0 0 0
09/12/2019
6.40
 610 6.52 6.52 6.35 0 0 0
06/12/2019
6.52
 3,960 6.46 6.52 6.23 0 0 0
05/12/2019
6.46
 2,330 6.52 6.52 6.23 0 0 0
04/12/2019
6.52
 10,480 6.23 6.52 6.17 0 0 0
03/12/2019
6.23
 6,100 6.26 6.26 6.23 0 0 0
02/12/2019
6.26
 2,280 6.26 6.26 6.14 10 0 0.0
29/11/2019
6.26
 21,440 6.29 6.35 6.23 110 2,120 -0.0
28/11/2019
6.29
 7,510 6.46 6.46 6.29 0 0 0
27/11/2019
6.46
 2,500 6.52 6.52 6.35 0 0 0
26/11/2019
6.52
 9,730 6.52 6.52 6.23 0 0 0
25/11/2019
6.52
 830 6.35 6.61 6.35 20 0 0.0
22/11/2019
6.35
 7,820 6.32 6.35 6.14 0 0 0
21/11/2019
6.32
 146,350 6.78 6.78 6.32 0 144,910 -1.6
20/11/2019
6.78
 6,510 6.81 6.81 6.52 0 0 0
19/11/2019
6.81
 1,410 6.69 6.87 6.64 0 0 0
18/11/2019
6.69
 114,930 6.52 6.92 6.64 105,400 0 1.2
15/11/2019
6.52
 27,160 6.58 6.64 6.46 0 11,600 -0.1
14/11/2019
6.58
 900 6.55 6.58 6.55 0 0 0
13/11/2019
6.55
 30,210 6.55 6.90 6.55 0 1,830 -0.0
12/11/2019
6.55
 144,400 6.14 6.55 6.14 108,860 4,000 1.2
11/11/2019
6.14
 7,110 6.17 6.17 6.12 50 0 0.0
08/11/2019
6.17
 31,900 6.17 6.23 6.06 10 0 0.0
07/11/2019
6.17
 17,090 6.29 6.29 6.12 100 0 0.0
06/11/2019
6.29
 30,620 6.32 6.32 6.09 10 0 0.0
05/11/2019
6.32
 44,450 6.35 6.35 6.12 5,000 0 0.1
04/11/2019
6.35
 40,950 6.43 6.46 6.14 0 0 0
01/11/2019
6.43
 3,210 6.43 6.46 6.35 0 0 0
31/10/2019
6.43
 37,560 6.46 6.46 6.35 18,620 0 0.2
30/10/2019
6.46
 4,380 6.40 6.49 6.40 0 1,000 -0.0
29/10/2019
6.40
 64,310 6.43 6.52 6.35 59,000 1,500 0.6
28/10/2019
6.43
 10,020 6.43 6.49 6.35 2,400 0 0.0
25/10/2019
6.43
 2,060 6.35 6.43 6.38 0 0 0
24/10/2019
6.35
 7,420 6.46 6.46 6.35 1,000 0 0.0
23/10/2019
6.46
 49,900 6.52 6.52 6.35 19,000 0 0.2
22/10/2019
6.52
 14,380 6.52 6.55 6.46 14,160 0 0.2
21/10/2019
6.52
 38,810 6.58 6.58 6.40 21,000 3,250 0.2
18/10/2019
6.58
 3,140 6.58 6.58 6.43 0 200 -0.0
17/10/2019
6.58
 13,330 6.46 6.58 6.43 0 200 -0.0
16/10/2019
6.46
 23,420 6.43 6.49 6.35 4,960 300 0.1
15/10/2019
6.43
 13,980 6.64 6.64 6.17 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |