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)
29/05/2019
9.29
 13,090 9.32 9.32 9.11 0 1,000 -0.0
28/05/2019
9.32
 27,020 9.23 9.32 9.05 10 0 0.0
27/05/2019
9.23
 83,000 9.35 9.35 9.05 0 0 0
24/05/2019
9.35
 6,690 9.35 9.41 9.23 0 1,000 -0.0
23/05/2019
9.35
 530 9.35 9.38 9.32 0 40 -0.0
22/05/2019
9.35
 54,970 9.35 9.53 9.29 0 39,530 -0.6
21/05/2019
9.35
 10,150 9.38 9.41 9.26 10 3,020 -0.0
20/05/2019
9.38
 15,230 9.47 9.47 9.29 0 0 0
17/05/2019
9.47
 1,910 9.47 9.53 9.29 0 0 0
16/05/2019
9.47
 20,810 9.47 9.53 9.29 1,000 0 0.0
15/05/2019
9.47
 71,660 9.29 9.53 9.29 70 1,000 -0.0
14/05/2019
9.29
 6,990 9.35 9.35 9.17 10 0 0.0
13/05/2019
9.35
 54,680 9.59 9.59 9.29 0 4,330 -0.1
10/05/2019
9.59
 24,050 9.29 9.59 9.23 3,650 0 0.1
09/05/2019
9.29
 8,590 9.26 9.29 9.11 0 0 0
08/05/2019
9.26
 12,320 9.29 9.29 9.17 0 0 0
07/05/2019
9.29
 63,040 9.05 9.47 9.05 60,700 0 0.9
06/05/2019
9.05
 67,290 9.11 9.17 8.99 1,000 0 0.0
03/05/2019
9.11
 42,970 9.17 9.41 9.11 1,810 16,540 -0.2
02/05/2019
9.17
 130,400 9.59 9.59 9.11 1,010 300 0.0
26/04/2019
9.59
 74,620 9.65 9.95 9.53 64,110 0 1.1
25/04/2019
9.65
 15,570 9.53 9.65 9.47 110 500 -0.0
24/04/2019
9.53
 56,150 9.71 9.71 9.47 1,130 0 0.0
23/04/2019
9.71
 13,500 9.77 9.77 9.59 10 950 -0.0
22/04/2019
9.77
 26,680 9.68 9.89 9.59 21,840 1,220 0.3
19/04/2019
9.68
 17,040 9.74 9.77 9.59 0 0 0
18/04/2019
9.74
 25,060 9.74 9.89 9.65 490 0 0.0
17/04/2019
9.74
 64,170 9.68 9.77 9.62 10 0 0.0
16/04/2019
9.68
 32,020 9.71 9.86 9.59 20,010 200 0.3
12/04/2019
9.71
 43,520 9.95 9.95 9.71 0 0 0
11/04/2019
9.95
 66,460 9.77 9.95 9.77 0 0 0
10/04/2019
9.77
 16,400 9.83 9.83 9.62 0 0 0
09/04/2019
9.83
 33,940 9.77 9.83 9.68 0 0 0
08/04/2019
9.77
 40,820 9.77 9.83 9.68 0 17,670 -0.3
05/04/2019
9.77
 84,920 9.80 9.92 9.59 20 100 -0.0
04/04/2019
9.80
 20,170 9.83 9.89 9.62 0 10 -0.0
03/04/2019
9.83
 40,810 9.83 9.83 9.62 20 2,100 -0.0
02/04/2019
9.83
 241,730 9.59 9.89 9.59 80 10,000 -0.2
01/04/2019
9.59
 103,440 9.89 9.89 9.59 50 45,000 -0.7
29/03/2019
9.89
 16,780 9.89 10.01 9.59 360 0 0.0
28/03/2019
9.89
 139,500 9.59 10.01 9.44 7,980 4,100 0.1
27/03/2019
9.59
 32,620 9.44 9.59 9.44 10 6,600 -0.1
26/03/2019
9.44
 48,070 9.53 9.59 9.35 5,050 0 0.1
25/03/2019
9.53
 113,830 9.44 9.53 9.35 0 150 -0.0
22/03/2019
9.44
 6,920 9.44 9.53 9.38 300 0 0.0
21/03/2019
9.44
 67,670 9.38 9.62 9.35 1,170 0 0.0
20/03/2019
9.38
 48,630 9.38 9.53 9.32 1,250 6,540 -0.1
19/03/2019
9.38
 33,610 9.41 9.59 9.35 0 0 0
18/03/2019
9.41
 108,480 9.59 9.59 9.41 20 2,000 -0.0
15/03/2019
9.59
 27,230 9.53 9.59 9.47 20,000 100 0.3
14/03/2019
9.53
 22,010 9.47 9.59 9.41 0 100 -0.0
13/03/2019
9.47
 315,320 9.59 9.65 9.41 10 0 0.0
12/03/2019
9.59
 102,820 9.47 9.62 9.41 100 0 0.0
11/03/2019
9.47
 63,120 9.59 9.59 9.32 2,590 20,500 -0.3
08/03/2019
9.59
 71,240 9.80 9.80 9.50 0 0 0
07/03/2019
9.80
 82,120 10.01 10.13 9.80 70 2,800 -0.0
06/03/2019
10.01
 69,750 10.01 10.07 9.77 0 0 0
05/03/2019
10.01
 196,180 10.01 10.37 9.80 0 28,050 -0.5
04/03/2019
10.01
 251,590 9.71 10.07 9.53 40 85,640 -1.4
01/03/2019
9.71
 59,110 9.53 9.71 9.53 0 0 0
28/02/2019
9.53
 115,170 9.41 9.74 9.41 0 0 0
27/02/2019
9.41
 121,640 9.23 9.47 9.23 30 0 0.0
26/02/2019
9.23
 59,870 9.20 9.35 9.17 0 500 -0.0
25/02/2019
9.20
 59,190 9.23 9.35 9.20 0 0 0
22/02/2019
9.23
 36,070 9.29 9.32 9.20 6,500 0 0.1
21/02/2019
9.29
 56,610 9.29 9.35 9.23 17,150 200 0.3
20/02/2019
9.29
 41,740 9.26 9.35 9.23 20 3,000 -0.0
19/02/2019
9.26
 100,540 9.47 9.50 9.23 1,100 0 0.0
18/02/2019
9.47
 13,760 9.47 9.71 9.41 1,000 2,000 -0.0
15/02/2019
9.47
 69,670 9.59 9.59 9.35 230 10,050 -0.2
14/02/2019
9.59
 49,890 9.41 9.71 9.29 3,560 0 0.1
13/02/2019
9.41
 53,540 9.41 9.41 9.29 0 0 0
12/02/2019
9.41
 66,110 9.44 9.50 9.29 1,010 0 0.0
11/02/2019
9.44
 22,150 9.17 9.44 9.20 5,800 0 0.1
01/02/2019
9.17
 66,670 9.23 9.29 9.05 0 0 0
31/01/2019
9.23
 72,810 9.38 9.38 9.14 100 0 0.0
30/01/2019
9.38
 39,230 9.38 9.59 9.35 20,280 300 0.3
29/01/2019
9.38
 22,070 9.41 9.53 9.29 0 0 0
28/01/2019
9.41
 33,030 9.50 9.59 9.35 0 0 0
25/01/2019
9.50
 54,940 9.74 9.74 9.50 0 1,000 -0.0
24/01/2019
9.74
 58,030 9.68 9.77 9.68 80 300 -0.0
23/01/2019
9.68
 19,160 9.80 9.89 9.68 0 0 0
22/01/2019
9.80
 100,350 9.62 10.07 9.71 65,000 200 1.1
21/01/2019
9.62
 46,710 9.59 9.74 9.62 0 0 0
18/01/2019
9.59
 25,300 9.77 9.86 9.59 15,000 0 0.2
17/01/2019
9.77
 23,410 9.89 9.89 9.65 1,000 100 0.0
16/01/2019
9.89
 38,360 10.01 10.01 9.74 9,790 0 0.2
15/01/2019
10.01
 95,300 9.80 10.19 9.80 16,520 200 0.3
14/01/2019
9.80
 253,320 9.38 9.83 9.32 38,060 200 0.6
11/01/2019
9.38
 45,640 9.35 9.38 9.23 1,290 0 0.0
10/01/2019
9.35
 20,110 9.41 9.56 9.35 0 0 0
09/01/2019
9.41
 42,760 9.29 9.59 9.29 0 100 -0.0
08/01/2019
9.29
 27,930 9.29 9.35 9.26 0 0 0
07/01/2019
9.29
 9,000 9.29 9.44 9.29 10 600 -0.0
04/01/2019
9.29
 47,880 9.20 9.35 9.05 29,210 0 0.5
03/01/2019
9.20
 66,110 9.26 9.38 9.05 40,000 0 0.6
02/01/2019
9.26
 23,560 9.26 9.41 9.23 0 0 0
28/12/2018
9.26
 61,760 9.29 9.47 9.23 30 800 -0.0
27/12/2018
9.29
 41,330 9.23 9.47 9.29 3,190 0 0.1
26/12/2018
9.23
 53,640 9.23 9.41 9.17 40,220 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |