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)
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
30/11/2017
10.21
 344,900 10.43 10.49 10.21 5,750 0 0.1
29/11/2017
10.43
 107,610 10.49 10.66 10.43 0 4,020 -0.1
28/11/2017
10.49
 120,160 10.49 10.69 10.43 10 0 0.0
27/11/2017
10.49
 196,960 10.32 10.60 10.32 10 40,820 -0.8
24/11/2017
10.32
 122,110 10.15 10.46 10.15 110 2,500 -0.0
23/11/2017
10.15
 160,060 10.35 10.49 10.15 11,910 19,180 -0.1
22/11/2017
10.35
 181,190 10.32 10.66 10.26 15,720 115,040 -1.8
21/11/2017
10.32
 161,310 10.55 10.74 10.32 0 0 0
20/11/2017
10.55
 60,630 10.55 10.72 10.49 210 0 0.0
17/11/2017
10.55
 162,590 10.72 10.94 10.55 10 0 0.0
16/11/2017
10.72
 98,570 10.66 10.89 10.63 10 0 0.0
15/11/2017
10.66
 71,800 10.86 10.94 10.60 710 0 0.0
14/11/2017
10.86
 526,200 10.89 11.34 10.86 26,500 18,920 0.1
13/11/2017
10.89
 174,230 10.89 10.94 10.49 12,170 0 0.2
10/11/2017
10.89
 419,610 10.57 11.06 10.66 99,100 500 1.9
09/11/2017
10.57
 260,990 9.89 10.57 10.55 0 6,500 -0.1
08/11/2017
9.89
 194,700 9.61 9.89 9.61 56,140 0 1.0
07/11/2017
9.61
 105,990 9.92 10.03 9.61 20 11,080 -0.2
06/11/2017
9.92
 81,230 9.64 9.98 9.52 30 7,000 -0.1
03/11/2017
9.64
 93,860 9.64 9.64 9.35 250 10,000 -0.2
02/11/2017
9.64
 107,890 9.86 9.86 9.58 60 0 0.0
01/11/2017
9.86
 35,700 9.69 9.89 9.69 20 16,000 -0.3
31/10/2017
9.69
 110,220 9.75 9.86 9.52 90 0 0.0
30/10/2017
9.75
 395,710 10.29 10.29 9.64 1,010 0 0.0
27/10/2017
10.29
 82,640 10.23 10.69 10.23 0 0 0
26/10/2017
10.23
 37,100 10.49 10.60 10.21 40 700 -0.0
25/10/2017
10.49
 620,410 10.06 10.72 9.81 0 10,000 -0.2
24/10/2017
10.06
 257,060 9.78 10.46 9.61 10 1,000 -0.0
23/10/2017
9.78
 321,210 10.49 10.66 9.78 8,040 300 0.1
20/10/2017
10.49
 168,990 10.77 10.77 10.43 0 0 0
19/10/2017
10.77
 468,830 10.46 10.89 10.43 10 22,000 -0.4
18/10/2017
10.46
 354,570 10.77 10.77 10.46 0 0 0
17/10/2017
10.77
 402,530 10.77 10.94 10.60 2,520 300 0.0
16/10/2017
10.77
 705,610 10.57 10.97 10.57 9,000 2,830 0.1

Chính sách bảo mật | Điều khoản sử dụng |