CTCP Everpia (eve)

10.30
-0.20
(-1.90%)
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)
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
13/10/2017
10.57
 1,045,540 9.92 10.60 10.21 7,320 10,570 -0.1
12/10/2017
9.92
 576,720 9.30 9.92 9.27 0 5,040 -0.1
11/10/2017
9.30
 51,210 9.38 9.41 9.27 0 0 0
10/10/2017
9.38
 173,750 9.30 9.38 9.27 1,000 0 0.0
09/10/2017
9.30
 55,310 9.44 9.44 9.30 0 0 0
06/10/2017
9.44
 98,510 9.27 9.52 9.30 0 0 0
05/10/2017
9.27
 181,090 9.33 9.41 9.27 17,000 0 0.3
04/10/2017
9.33
 75,680 9.33 9.47 9.24 10 0 0.0
03/10/2017
9.33
 112,470 9.33 9.35 9.24 0 0 0
02/10/2017
9.33
 156,400 9.35 9.47 9.27 0 0 0
29/09/2017
9.35
 91,920 9.35 9.52 9.33 30 0 0.0
28/09/2017
9.35
 103,150 9.35 9.47 9.30 18,000 0 0.3
27/09/2017
9.35
 117,510 9.52 9.58 9.35 0 0 0
26/09/2017
9.52
 101,990 9.52 9.64 9.38 18,000 0 0.3
25/09/2017
9.52
 117,900 9.69 9.75 9.52 0 0 0
22/09/2017
9.69
 251,830 9.47 9.78 9.47 0 0 0
21/09/2017
9.47
 375,250 9.58 9.81 9.41 0 120,000 -2.0
20/09/2017
9.58
 536,490 9.30 9.81 9.21 0 165,000 -2.7
19/09/2017
9.30
 202,290 9.21 9.47 9.18 0 108,000 -1.8
18/09/2017
9.21
 68,960 9.18 9.30 9.13 0 20 -0.0
15/09/2017
9.18
 56,970 9.33 9.41 9.18 2,070 11,390 -0.2
14/09/2017
9.33
 62,210 9.33 9.38 9.27 0 0 0
13/09/2017
9.33
 90,660 9.38 9.41 9.30 500 0 0.0
12/09/2017
9.38
 55,360 9.38 9.41 9.30 5,000 0 0.1
11/09/2017
9.38
 64,840 9.47 9.47 9.38 15,000 0 0.2
08/09/2017
9.47
 84,340 9.52 9.52 9.38 8,010 0 0.1
07/09/2017
9.52
 101,870 9.52 9.55 9.35 15,010 0 0.2
06/09/2017
9.52
 63,750 9.50 9.52 9.44 18,000 0 0.3
05/09/2017
9.50
 40,080 9.47 9.52 9.35 5,000 0 0.1
01/09/2017
9.47
 62,650 9.52 9.52 9.35 12,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |