CTCP Everpia (eve)

11.20
0
(0%)
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
(2025-11-05) 		0.15 1.36% 1,291,900 -105,700 -1.1
10.95
11.45
11.20
2 tháng
(2025-10-06) 		-0.05 -0.44% 2,213,300 -67,700 -0.7
10.50
11.55
11.20
3 tháng
(2025-09-08) 		0.35 3.23% 3,095,600 -209,700 -2.2
10.50
11.55
11.20
6 tháng
(2025-06-09) 		2.12 23.35% 9,787,600 244,591 2.6
9.08
11.95
11.20
12 tháng
(2024-12-10) 		1.35 13.74% 13,706,900 465,044 3.7
7.89
11.95
11.20
24 tháng
(2023-12-18) 		-2.32 -17.14% 34,846,800 1,651,644 19.2
7.89
14.16
11.20
36 tháng
(2022-12-21) 		-1.16 -9.37% 114,846,400 -4,194,887 -71.5
7.89
17.63
11.20
60 tháng
(2020-12-31) 		2.30 25.81% 179,984,570 -4,325,986 -95.0
7.89
17.65
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
10.83
 203,530 10.74 11.03 10.72 0 4,000 -0.1
03/05/2018
10.74
 303,050 10.06 10.74 10.09 0 4,000 -0.1
02/05/2018
10.06
 209,380 10.03 10.43 10.03 0 3,000 -0.1
27/04/2018
10.03
 196,730 9.98 10.43 9.84 75,280 11,000 1.1
26/04/2018
9.98
 197,550 10.46 10.69 9.98 50,000 7,000 0.8
24/04/2018
10.46
 155,970 10.43 10.72 10.26 1,000 8,010 -0.1
23/04/2018
10.43
 349,520 10.18 10.77 10.40 41,000 5,000 0.7
20/04/2018
10.18
 156,710 9.89 10.32 9.95 0 3,000 -0.1
19/04/2018
9.89
 101,480 9.89 10.03 9.72 0 3,000 -0.1
18/04/2018
9.89
 56,720 10.12 10.12 9.89 140 0 0.0
17/04/2018
10.12
 79,940 10.12 10.26 10.03 23,840 30,600 -0.1
16/04/2018
10.12
 100,370 9.86 10.12 9.67 48,120 0 0.9
13/04/2018
9.86
 55,480 9.75 9.92 9.75 35,780 0 0.6
12/04/2018
9.75
 73,330 9.75 9.92 9.75 46,660 0 0.8
11/04/2018
9.75
 102,000 10.06 10.15 9.52 0 15,000 -0.3
10/04/2018
10.06
 83,170 10.09 10.21 9.84 2,000 0 0.0
09/04/2018
10.09
 67,290 10.26 10.26 9.92 3,000 0 0.1
06/04/2018
10.26
 98,010 10.38 10.49 10.15 0 0 0
05/04/2018
10.38
 326,530 9.92 10.43 9.86 18,000 24,000 -0.1
04/04/2018
9.92
 159,780 9.75 10.01 9.75 14,800 9,100 0.1
03/04/2018
9.75
 61,460 9.75 9.78 9.58 20,900 0 0.4
02/04/2018
9.75
 41,890 9.69 9.81 9.69 1,000 4,000 -0.1
30/03/2018
9.69
 35,330 9.64 9.69 9.52 1,000 0 0.0
29/03/2018
9.64
 58,930 9.78 9.98 9.64 20 2,000 -0.0
28/03/2018
9.78
 167,880 9.55 9.98 9.58 1,000 5,000 -0.1
27/03/2018
9.55
 95,250 9.52 9.78 9.55 4,990 0 0.1
26/03/2018
9.52
 67,920 9.75 9.98 9.47 6,050 8,200 -0.0
23/03/2018
9.75
 75,270 9.81 9.81 9.52 20 0 0.0
22/03/2018
9.81
 173,130 9.64 9.98 9.41 8,000 13,900 -0.1
21/03/2018
9.64
 369,130 9.78 9.98 9.50 14,000 131,970 -2.0
20/03/2018
9.78
 106,970 10.01 10.09 9.75 5,000 2,000 0.1
19/03/2018
10.01
 842,420 10.15 10.21 9.92 13,400 780,010 -13.7
16/03/2018
10.15
 69,800 10.15 10.21 9.92 2,000 0 0.0
15/03/2018
10.15
 13,950 10.15 10.26 9.98 10 0 0.0
14/03/2018
10.15
 52,300 10.15 10.32 10.15 0 0 0
13/03/2018
10.15
 40,290 10.09 10.15 10.03 0 7,500 -0.1
12/03/2018
10.09
 97,090 9.92 10.15 9.86 410 0 0.0
09/03/2018
9.92
 66,560 10.12 10.32 9.92 10 0 0.0
08/03/2018
10.12
 127,620 10.21 10.21 9.64 200 0 0.0
07/03/2018
10.21
 120,160 10.38 10.43 10.15 9,530 0 0.2
06/03/2018
10.38
 86,090 10.23 10.46 10.21 11,220 0 0.2
05/03/2018
10.23
 428,110 9.75 10.43 9.75 0 500 -0.0
02/03/2018
9.75
 95,470 9.47 9.86 9.52 14,380 1,000 0.2
01/03/2018
9.47
 81,720 9.67 9.67 9.47 10 0 0.0
28/02/2018
9.67
 185,880 9.69 9.92 9.64 24,000 0 0.4
27/02/2018
9.69
 94,190 9.84 9.98 9.69 310 30 0.0
26/02/2018
9.84
 81,940 9.92 9.92 9.78 10,000 0 0.2
23/02/2018
9.92
 65,320 9.81 9.92 9.64 10,190 0 0.2
22/02/2018
9.81
 89,110 9.95 10.09 9.75 10,000 0 0.2
21/02/2018
9.95
 280,050 9.75 10.09 9.75 20 0 0.0
13/02/2018
9.75
 31,390 9.64 9.98 9.64 1,780 0 0.0
12/02/2018
9.64
 86,830 9.52 9.98 9.52 24,000 0 0.4
09/02/2018
9.52
 86,930 9.72 9.72 9.24 26,630 2,260 0.4
08/02/2018
9.72
 197,960 9.18 9.81 9.18 118,410 1,000 2.0
07/02/2018
9.18
 236,530 8.79 9.33 9.07 19,920 0 0.3
06/02/2018
8.79
 357,910 9.13 9.13 8.50 4,000 0 0.1
05/02/2018
9.13
 273,110 9.38 9.41 9.07 37,230 0 0.6
02/02/2018
9.38
 178,750 9.50 9.55 9.38 0 0 0
01/02/2018
9.50
 201,610 9.50 9.61 9.35 1,000 0 0.0
31/01/2018
9.50
 451,540 9.81 9.86 9.35 110 50,000 -0.8
30/01/2018
9.81
 306,220 10.09 10.09 9.58 10 0 0.0
29/01/2018
10.09
 181,710 10.32 10.40 10.03 0 1,500 -0.0
26/01/2018
10.32
 361,040 10.35 10.40 10.15 600 0 0.0
25/01/2018
10.35
 508,320 10.32 10.55 10.29 0 0 0
22/01/2018
10.32
 194,050 10.72 10.77 10.26 12,410 0 0.2
19/01/2018
10.72
 185,490 10.69 10.89 10.69 36,490 3,000 0.6
18/01/2018
10.69
 257,050 10.43 10.72 10.35 62,170 0 1.1
17/01/2018
10.43
 456,650 10.77 10.94 10.43 10 5,700 -0.1
16/01/2018
10.77
 340,880 11.03 11.08 10.72 0 47,700 -0.9
15/01/2018
11.03
 153,370 11.08 11.11 10.97 0 23,000 -0.4
12/01/2018
11.08
 247,790 11.28 11.34 11.08 0 0 0
11/01/2018
11.28
 367,000 11.06 11.28 11.06 50 6,000 -0.1
10/01/2018
11.06
 361,080 11.17 11.28 11.06 30 6,000 -0.1
09/01/2018
11.17
 354,760 11.00 11.28 11.03 0 3,000 -0.1
08/01/2018
11.00
 458,410 10.86 11.00 10.74 0 3,000 -0.1
05/01/2018
10.86
 223,520 10.89 11.06 10.72 0 22,510 -0.4
04/01/2018
10.89
 236,120 10.91 11.06 10.80 0 0 0
03/01/2018
10.91
 405,620 11.06 11.23 10.72 30 5,980 -0.1
02/01/2018
11.06
 244,860 11.40 11.40 11.06 0 0 0
29/12/2017
11.40
 474,900 11.74 11.91 11.40 0 190,180 -3.9
28/12/2017
11.74
 376,330 11.74 11.93 11.68 0 20,010 -0.4
27/12/2017
11.74
 403,420 11.74 11.99 11.62 0 310 -0.0
26/12/2017
11.74
 426,740 11.79 11.79 11.40 0 226,100 -4.7
25/12/2017
11.79
 573,880 11.62 12.08 11.48 10,000 1,010 0.2
22/12/2017
11.62
 279,690 11.28 11.71 11.20 10 3,000 -0.1
21/12/2017
11.28
 317,880 11.34 11.57 11.20 0 0 0
20/12/2017
11.34
 354,820 11.11 11.45 11.06 0 0 0
19/12/2017
11.11
 496,240 11.79 11.79 11.11 0 0 0
18/12/2017
11.79
 541,980 11.57 11.85 11.54 10,000 500 0.2
15/12/2017
11.57
 385,760 11.54 11.85 11.37 10 40 -0.0
14/12/2017
11.54
 1,177,750 10.89 11.54 10.94 30,010 3,030 0.5
13/12/2017
10.89
 359,820 10.66 11.17 10.66 17,570 2,500 0.3
12/12/2017
10.66
 323,500 10.77 10.91 10.32 10 0 0.0
11/12/2017
10.77
 396,720 10.63 10.91 10.49 0 0 0
08/12/2017
10.63
 307,990 10.91 10.94 10.60 0 0 0
07/12/2017
10.91
 591,120 10.60 10.97 10.46 0 3,730 -0.1
06/12/2017
10.60
 847,440 10.15 10.72 10.03 199,000 6,270 3.4
05/12/2017
10.15
 220,920 10.09 10.23 10.03 58,000 0 1.0
04/12/2017
10.09
 306,910 10.15 10.40 10.06 41,030 0 0.7
01/12/2017
10.15
 80,230 10.21 10.23 10.03 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |