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)
20/12/2018
8.49
 86,410 8.52 8.60 8.38 0 0 0
19/12/2018
8.52
 94,490 8.60 8.76 8.49 12,240 0 0.2
18/12/2018
8.60
 127,420 8.60 8.84 8.38 22,800 10 0.4
17/12/2018
8.60
 115,060 9.22 9.30 8.60 50 230 -0.0
14/12/2018
9.22
 70,490 9.30 9.44 9.19 19,800 0 0.3
13/12/2018
9.30
 166,290 9.38 9.46 9.03 17,700 0 0.3
12/12/2018
9.38
 58,490 9.30 9.52 9.30 500 0 0.0
11/12/2018
9.30
 145,600 9.57 9.57 9.30 650 0 0.0
10/12/2018
9.57
 222,220 9.68 9.68 9.46 0 100,000 -1.8
07/12/2018
9.68
 294,830 9.57 9.84 9.57 64,800 67,020 -0.0
06/12/2018
9.57
 477,800 9.84 9.98 9.57 0 10,030 -0.2
05/12/2018
9.84
 397,350 9.68 9.98 9.52 5,000 40,600 -0.7
04/12/2018
9.68
 209,150 9.35 9.68 9.35 20,000 12,000 0.1
03/12/2018
9.35
 200,870 9.38 9.65 9.35 10,000 9,770 0.0
30/11/2018
9.38
 58,080 9.41 9.57 9.38 10 1,000 -0.0
29/11/2018
9.41
 205,850 9.62 9.68 9.41 0 5,000 -0.1
28/11/2018
9.62
 189,010 9.62 9.79 9.41 0 22,500 -0.4
27/11/2018
9.62
 256,370 9.52 9.89 9.41 0 9,000 -0.2
26/11/2018
9.52
 150,670 9.22 9.57 9.08 10,000 37,500 -0.5
23/11/2018
9.22
 181,520 9.73 9.73 9.22 0 7,200 -0.1
22/11/2018
9.73
 168,230 9.73 9.98 9.68 0 9,000 -0.2
21/11/2018
9.73
 225,570 9.49 9.81 9.30 10,000 51,960 -0.7
20/11/2018
9.49
 91,850 9.44 9.49 9.25 0 0 0
19/11/2018
9.44
 102,420 9.38 9.60 9.35 0 19,800 -0.3
16/11/2018
9.38
 216,160 9.46 9.62 9.30 0 25,000 -0.4
15/11/2018
9.46
 103,440 9.41 9.73 9.41 11,600 5,000 0.1
14/11/2018
9.41
 304,640 9.41 9.73 9.41 0 57,610 -1.0
13/11/2018
9.41
 430,370 8.81 9.41 8.81 0 41,060 -0.7
12/11/2018
8.81
 44,660 8.81 8.89 8.73 3,050 0 0.0
09/11/2018
8.81
 59,460 8.79 8.84 8.76 5,000 0 0.1
08/11/2018
8.79
 133,020 8.76 9.19 8.76 0 33,000 -0.5
07/11/2018
8.76
 42,000 8.81 8.84 8.71 180 7,000 -0.1
06/11/2018
8.81
 94,210 8.65 8.92 8.73 0 0 0
05/11/2018
8.65
 56,940 8.65 8.87 8.65 20 0 0.0
02/11/2018
8.65
 71,420 8.46 8.98 8.46 2,670 0 0.0
01/11/2018
8.46
 70,910 8.43 8.65 8.46 2,060 0 0.0
31/10/2018
8.43
 82,340 7.89 8.43 8.16 54,540 1,100 0.8
30/10/2018
7.89
 30,050 8.11 8.11 7.79 0 1,000 -0.0
29/10/2018
8.11
 8,140 7.95 8.25 7.79 40 0 0.0
26/10/2018
7.95
 47,280 7.84 8.11 7.84 750 0 0.0
25/10/2018
7.84
 69,500 8.11 8.11 7.73 100 0 0.0
24/10/2018
8.11
 78,770 8.27 8.43 8.11 10 12,000 -0.2
23/10/2018
8.27
 63,240 8.38 8.49 8.27 0 0 0
22/10/2018
8.38
 58,220 8.49 8.60 8.38 200 0 0.0
19/10/2018
8.49
 39,220 8.65 8.65 8.43 10,300 0 0.2
18/10/2018
8.65
 51,770 8.65 8.76 8.16 19,740 1,000 0.3
17/10/2018
8.65
 51,190 8.73 8.81 8.65 20,000 0 0.3
16/10/2018
8.73
 64,070 8.65 8.81 8.49 15,470 0 0.2
15/10/2018
8.65
 14,800 8.76 8.92 8.65 0 0 0
12/10/2018
8.76
 45,830 8.49 8.76 8.22 20 0 0.0
11/10/2018
8.49
 144,290 8.98 8.98 8.49 2,600 70 0.0
10/10/2018
8.98
 84,410 8.87 9.00 8.76 20 1,000 -0.0
09/10/2018
8.87
 31,740 8.81 8.87 8.73 20 0 0.0
08/10/2018
8.81
 5,290 8.76 8.87 8.73 20 0 0.0
05/10/2018
8.76
 23,170 8.92 8.98 8.76 0 1,580 -0.0
04/10/2018
8.92
 62,660 8.76 9.00 8.76 10 0 0.0
03/10/2018
8.76
 32,530 8.65 8.79 8.65 1,000 0 0.0
02/10/2018
8.65
 271,880 8.87 8.87 8.60 110 38,100 -0.6
01/10/2018
8.87
 283,490 9.03 9.11 8.46 1,700 0 0.0
28/09/2018
9.03
 59,560 9.03 9.14 8.92 3,000 0 0.0
27/09/2018
9.03
 68,360 9.08 9.19 9.03 2,720 0 0.0
26/09/2018
9.08
 247,180 8.89 9.30 8.87 0 0 0
25/09/2018
8.89
 56,430 8.98 8.98 8.81 0 0 0
24/09/2018
8.98
 93,450 8.76 8.98 8.76 5,300 0 0.1
21/09/2018
8.76
 115,620 9.06 9.06 8.71 0 0 0
20/09/2018
9.06
 78,520 9.11 9.19 8.84 1,020 0 0.0
19/09/2018
9.11
 145,920 8.89 9.27 8.98 20 19,270 -0.3
18/09/2018
8.89
 191,730 8.57 8.98 8.52 3,020 56,500 -0.9
17/09/2018
8.57
 27,990 8.68 8.71 8.57 0 3,500 -0.1
14/09/2018
8.68
 58,900 8.79 8.79 8.68 0 16,000 -0.3
13/09/2018
8.79
 51,320 8.79 8.98 8.73 2,150 9,000 -0.1
12/09/2018
8.79
 133,510 8.65 8.92 8.60 0 0 0
11/09/2018
8.65
 67,500 8.54 8.65 8.49 10,000 10,350 -0.0
10/09/2018
8.54
 50,660 8.43 8.57 8.43 6,600 0 0.1
07/09/2018
8.43
 36,510 8.49 8.60 8.41 0 0 0
06/09/2018
8.49
 26,620 8.41 8.54 8.41 0 0 0
05/09/2018
8.41
 65,310 8.35 8.65 8.38 450 500 -0.0
04/09/2018
8.35
 67,030 8.35 8.49 8.35 10,000 500 0.1
31/08/2018
8.35
 19,690 8.35 8.43 8.35 10 0 0.0
30/08/2018
8.35
 23,850 8.38 8.49 8.33 0 6,000 -0.1
29/08/2018
8.38
 30,540 8.49 8.52 8.38 0 4,000 -0.1
28/08/2018
8.49
 58,510 8.49 8.49 8.38 10,000 0 0.2
27/08/2018
8.49
 46,430 8.49 8.52 8.38 0 0 0
24/08/2018
8.49
 15,960 8.49 8.49 8.38 0 0 0
23/08/2018
8.49
 23,380 8.49 8.54 8.43 0 3,000 -0.0
22/08/2018
8.49
 95,190 8.43 8.54 8.38 10,000 0 0.2
21/08/2018
8.43
 30,050 8.43 8.49 8.38 0 0 0
20/08/2018
8.43
 39,120 8.35 8.49 8.38 510 0 0.0
17/08/2018
8.35
 9,280 8.35 8.41 8.33 0 0 0
16/08/2018
8.35
 104,190 8.35 8.38 8.22 0 0 0
15/08/2018
8.35
 61,930 8.38 8.54 8.35 0 8,000 -0.1
14/08/2018
8.38
 79,820 8.49 8.49 8.38 10,000 10 0.2
13/08/2018
8.49
 54,790 8.38 8.54 8.35 5,000 500 0.1
10/08/2018
8.38
 60,590 8.38 8.54 8.33 10 0 0.0
09/08/2018
8.38
 54,960 8.43 8.54 8.38 0 0 0
08/08/2018
8.43
 27,990 8.49 8.52 8.38 10,000 4,000 0.1
07/08/2018
8.49
 45,200 8.43 8.57 8.38 10,100 0 0.2
06/08/2018
8.43
 47,270 8.43 8.54 8.35 1,260 1,000 0.0
03/08/2018
8.43
 98,220 8.43 8.65 8.38 50 0 0.0
02/08/2018
8.43
 59,090 8.65 8.65 8.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |