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)
13/11/2018
10.43
 430,370 9.77 10.43 9.77 0 41,060 -0.7
12/11/2018
9.77
 44,660 9.77 9.86 9.68 3,050 0 0.0
09/11/2018
9.77
 59,460 9.74 9.80 9.71 5,000 0 0.1
08/11/2018
9.74
 133,020 9.71 10.19 9.71 0 33,000 -0.5
07/11/2018
9.71
 42,000 9.77 9.80 9.65 180 7,000 -0.1
06/11/2018
9.77
 94,210 9.59 9.89 9.68 0 0 0
05/11/2018
9.59
 56,940 9.59 9.83 9.59 20 0 0.0
02/11/2018
9.59
 71,420 9.38 9.95 9.38 2,670 0 0.0
01/11/2018
9.38
 70,910 9.35 9.59 9.38 2,060 0 0.0
31/10/2018
9.35
 82,340 8.75 9.35 9.05 54,540 1,100 0.8
30/10/2018
8.75
 30,050 8.99 8.99 8.63 0 1,000 -0.0
29/10/2018
8.99
 8,140 8.81 9.14 8.63 40 0 0.0
26/10/2018
8.81
 47,280 8.69 8.99 8.69 750 0 0.0
25/10/2018
8.69
 69,500 8.99 8.99 8.57 100 0 0.0
24/10/2018
8.99
 78,770 9.17 9.35 8.99 10 12,000 -0.2
23/10/2018
9.17
 63,240 9.29 9.41 9.17 0 0 0
22/10/2018
9.29
 58,220 9.41 9.53 9.29 200 0 0.0
19/10/2018
9.41
 39,220 9.59 9.59 9.35 10,300 0 0.2
18/10/2018
9.59
 51,770 9.59 9.71 9.05 19,740 1,000 0.3
17/10/2018
9.59
 51,190 9.68 9.77 9.59 20,000 0 0.3
16/10/2018
9.68
 64,070 9.59 9.77 9.41 15,470 0 0.2
15/10/2018
9.59
 14,800 9.71 9.89 9.59 0 0 0
12/10/2018
9.71
 45,830 9.41 9.71 9.11 20 0 0.0
11/10/2018
9.41
 144,290 9.95 9.95 9.41 2,600 70 0.0
10/10/2018
9.95
 84,410 9.83 9.98 9.71 20 1,000 -0.0
09/10/2018
9.83
 31,740 9.77 9.83 9.68 20 0 0.0
08/10/2018
9.77
 5,290 9.71 9.83 9.68 20 0 0.0
05/10/2018
9.71
 23,170 9.89 9.95 9.71 0 1,580 -0.0
04/10/2018
9.89
 62,660 9.71 9.98 9.71 10 0 0.0
03/10/2018
9.71
 32,530 9.59 9.74 9.59 1,000 0 0.0
02/10/2018
9.59
 271,880 9.83 9.83 9.53 110 38,100 -0.6
01/10/2018
9.83
 283,490 10.01 10.10 9.38 1,700 0 0.0
28/09/2018
10.01
 59,560 10.01 10.13 9.89 3,000 0 0.0
27/09/2018
10.01
 68,360 10.07 10.19 10.01 2,720 0 0.0
26/09/2018
10.07
 247,180 9.86 10.31 9.83 0 0 0
25/09/2018
9.86
 56,430 9.95 9.95 9.77 0 0 0
24/09/2018
9.95
 93,450 9.71 9.95 9.71 5,300 0 0.1
21/09/2018
9.71
 115,620 10.04 10.04 9.65 0 0 0
20/09/2018
10.04
 78,520 10.10 10.19 9.80 1,020 0 0.0
19/09/2018
10.10
 145,920 9.86 10.28 9.95 20 19,270 -0.3
18/09/2018
9.86
 191,730 9.50 9.95 9.44 3,020 56,500 -0.9
17/09/2018
9.50
 27,990 9.62 9.65 9.50 0 3,500 -0.1
14/09/2018
9.62
 58,900 9.74 9.74 9.62 0 16,000 -0.3
13/09/2018
9.74
 51,320 9.74 9.95 9.68 2,150 9,000 -0.1
12/09/2018
9.74
 133,510 9.59 9.89 9.53 0 0 0
11/09/2018
9.59
 67,500 9.47 9.59 9.41 10,000 10,350 -0.0
10/09/2018
9.47
 50,660 9.35 9.50 9.35 6,600 0 0.1
07/09/2018
9.35
 36,510 9.41 9.53 9.32 0 0 0
06/09/2018
9.41
 26,620 9.32 9.47 9.32 0 0 0
05/09/2018
9.32
 65,310 9.26 9.59 9.29 450 500 -0.0
04/09/2018
9.26
 67,030 9.26 9.41 9.26 10,000 500 0.1
31/08/2018
9.26
 19,690 9.26 9.35 9.26 10 0 0.0
30/08/2018
9.26
 23,850 9.29 9.41 9.23 0 6,000 -0.1
29/08/2018
9.29
 30,540 9.41 9.44 9.29 0 4,000 -0.1
28/08/2018
9.41
 58,510 9.41 9.41 9.29 10,000 0 0.2
27/08/2018
9.41
 46,430 9.41 9.44 9.29 0 0 0
24/08/2018
9.41
 15,960 9.41 9.41 9.29 0 0 0
23/08/2018
9.41
 23,380 9.41 9.47 9.35 0 3,000 -0.0
22/08/2018
9.41
 95,190 9.35 9.47 9.29 10,000 0 0.2
21/08/2018
9.35
 30,050 9.35 9.41 9.29 0 0 0
20/08/2018
9.35
 39,120 9.26 9.41 9.29 510 0 0.0
17/08/2018
9.26
 9,280 9.26 9.32 9.23 0 0 0
16/08/2018
9.26
 104,190 9.26 9.29 9.11 0 0 0
15/08/2018
9.26
 61,930 9.29 9.47 9.26 0 8,000 -0.1
14/08/2018
9.29
 79,820 9.41 9.41 9.29 10,000 10 0.2
13/08/2018
9.41
 54,790 9.29 9.47 9.26 5,000 500 0.1
10/08/2018
9.29
 60,590 9.29 9.47 9.23 10 0 0.0
09/08/2018
9.29
 54,960 9.35 9.47 9.29 0 0 0
08/08/2018
9.35
 27,990 9.41 9.44 9.29 10,000 4,000 0.1
07/08/2018
9.41
 45,200 9.35 9.50 9.29 10,100 0 0.2
06/08/2018
9.35
 47,270 9.35 9.47 9.26 1,260 1,000 0.0
03/08/2018
9.35
 98,220 9.35 9.59 9.29 50 0 0.0
02/08/2018
9.35
 59,090 9.59 9.59 9.35 0 0 0
01/08/2018
9.59
 38,650 9.50 9.62 9.44 10 0 0.0
31/07/2018
9.50
 205,160 9.89 9.89 9.41 5,200 600 0.1
30/07/2018
9.89
 48,180 9.77 9.89 9.65 500 0 0.0
27/07/2018
9.77
 26,960 9.83 10.13 9.71 0 0 0
26/07/2018
9.83
 39,990 10.01 10.01 9.71 0 0 0
25/07/2018
10.01
 69,130 10.19 10.43 9.98 23,400 2,500 0.3
24/07/2018
10.19
 224,300 9.77 10.43 9.53 98,800 0 1.6
23/07/2018
9.77
 50,300 9.83 9.89 9.59 10 0 0.0
20/07/2018
9.83
 49,100 9.83 10.01 9.77 0 0 0
19/07/2018
9.83
 76,980 9.56 9.89 9.56 1,240 4,050 -0.0
18/07/2018
9.56
 132,300 9.35 9.59 9.17 30 4,000 -0.1
17/07/2018
9.35
 47,060 9.47 9.47 8.99 0 4,500 -0.1
16/07/2018
9.47
 18,850 9.59 9.65 9.35 1,570 4,000 -0.0
13/07/2018
9.59
 32,420 9.50 9.71 9.35 710 8,300 -0.1
12/07/2018
9.50
 17,860 9.38 9.50 9.23 0 0 0
11/07/2018
9.38
 42,430 9.47 9.47 9.17 0 0 0
10/07/2018
9.47
 47,260 9.59 9.59 9.38 10 1,000 -0.0
09/07/2018
9.59
 34,390 9.59 9.65 9.35 520 13,000 -0.2
06/07/2018
9.59
 93,870 9.53 9.65 9.29 6,510 0 0.1
05/07/2018
9.53
 50,610 9.65 9.77 9.38 23,930 10,000 0.2
04/07/2018
9.65
 31,910 9.53 9.74 9.23 2,280 4,500 -0.0
03/07/2018
9.53
 175,090 9.80 9.83 9.50 370 1,500 -0.0
02/07/2018
9.80
 41,720 9.89 9.89 9.59 10 0 0.0
29/06/2018
9.89
 26,910 9.95 9.95 9.83 0 10,000 -0.2
28/06/2018
9.95
 46,430 9.89 9.98 9.80 1,110 9,000 -0.1
27/06/2018
9.89
 46,890 10.07 10.07 9.83 590 2,000 -0.0
26/06/2018
10.07
 72,420 9.92 10.07 9.80 0 4,520 -0.1

Chính sách bảo mật | Điều khoản sử dụng |