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)
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
25/12/2018
9.23
 136,880 9.44 9.44 9.05 14,590 0 0.2
24/12/2018
9.44
 92,140 9.35 9.59 9.32 35,180 200 0.6
21/12/2018
9.35
 64,020 9.41 9.44 9.29 0 0 0
20/12/2018
9.41
 86,410 9.44 9.53 9.29 0 0 0
19/12/2018
9.44
 94,490 9.53 9.71 9.41 12,240 0 0.2
18/12/2018
9.53
 127,420 9.53 9.80 9.29 22,800 10 0.4
17/12/2018
9.53
 115,060 10.22 10.31 9.53 50 230 -0.0
14/12/2018
10.22
 70,490 10.31 10.46 10.19 19,800 0 0.3
13/12/2018
10.31
 166,290 10.40 10.49 10.01 17,700 0 0.3
12/12/2018
10.40
 58,490 10.31 10.55 10.31 500 0 0.0
11/12/2018
10.31
 145,600 10.61 10.61 10.31 650 0 0.0
10/12/2018
10.61
 222,220 10.72 10.72 10.49 0 100,000 -1.8
07/12/2018
10.72
 294,830 10.61 10.90 10.61 64,800 67,020 -0.0
06/12/2018
10.61
 477,800 10.90 11.05 10.61 0 10,030 -0.2
05/12/2018
10.90
 397,350 10.72 11.05 10.55 5,000 40,600 -0.7
04/12/2018
10.72
 209,150 10.37 10.72 10.37 20,000 12,000 0.1
03/12/2018
10.37
 200,870 10.40 10.69 10.37 10,000 9,770 0.0
30/11/2018
10.40
 58,080 10.43 10.61 10.40 10 1,000 -0.0
29/11/2018
10.43
 205,850 10.67 10.72 10.43 0 5,000 -0.1
28/11/2018
10.67
 189,010 10.67 10.84 10.43 0 22,500 -0.4
27/11/2018
10.67
 256,370 10.55 10.96 10.43 0 9,000 -0.2
26/11/2018
10.55
 150,670 10.22 10.61 10.07 10,000 37,500 -0.5
23/11/2018
10.22
 181,520 10.78 10.78 10.22 0 7,200 -0.1
22/11/2018
10.78
 168,230 10.78 11.05 10.72 0 9,000 -0.2
21/11/2018
10.78
 225,570 10.52 10.87 10.31 10,000 51,960 -0.7
20/11/2018
10.52
 91,850 10.46 10.52 10.25 0 0 0
19/11/2018
10.46
 102,420 10.40 10.64 10.37 0 19,800 -0.3
16/11/2018
10.40
 216,160 10.49 10.67 10.31 0 25,000 -0.4
15/11/2018
10.49
 103,440 10.43 10.78 10.43 11,600 5,000 0.1
14/11/2018
10.43
 304,640 10.43 10.78 10.43 0 57,610 -1.0

Chính sách bảo mật | Điều khoản sử dụng |