CTCP Everpia (eve)

10
-0.25
(-2.44%)
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
(2026-04-06) 		-0.05 -0.48% 204,300 -6,154 0.0
10.20
10.65
10.25
2 tháng
(2026-03-05) 		0.30 3% 846,000 162,946 1.8
9.41
10.65
10.25
3 tháng
(2026-02-03) 		-0.40 -3.74% 1,223,400 155,346 1.8
9.41
10.75
10.25
6 tháng
(2025-11-05) 		-0.75 -6.79% 3,533,300 -72,654 -0.6
9.41
11.45
10.25
12 tháng
(2025-05-09) 		1.64 18.89% 13,012,600 552,037 5.0
8.63
11.95
10.25
24 tháng
(2024-05-14) 		-2.44 -19.16% 28,111,500 1,330,690 14.0
7.89
13.87
10.25
36 tháng
(2023-05-22) 		-5.80 -36.04% 95,847,900 500,790 -2.1
7.89
17.63
10.25
60 tháng
(2021-05-31) 		0.08 0.77% 175,711,600 -4,002,280 -90.0
7.89
17.65
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2017
9.52
 124,330 9.52 9.52 9.35 18,130 0 0.3
30/08/2017
9.52
 70,020 9.38 9.58 9.35 41,110 0 0.7
29/08/2017
9.38
 83,700 9.41 9.52 9.38 80 8,000 -0.1
28/08/2017
9.41
 77,130 9.64 9.75 9.41 7,010 0 0.1
25/08/2017
9.64
 119,320 9.64 9.75 9.58 99,270 47,000 0.9
24/08/2017
9.64
 241,620 9.64 9.69 9.61 180,000 100,100 1.4
23/08/2017
9.64
 82,440 9.61 9.75 9.52 29,800 40,000 -0.2
22/08/2017
9.61
 32,870 9.55 9.69 9.52 350 0 0.0
21/08/2017
9.55
 63,480 9.69 9.81 9.52 21,020 15,000 0.1
18/08/2017
9.69
 161,400 9.58 9.72 9.47 113,230 51,330 1.0
17/08/2017
9.58
 20,190 9.64 9.64 9.47 610 0 0.0
16/08/2017
9.64
 49,880 9.64 9.75 9.52 26,820 0 0.5
15/08/2017
9.64
 243,200 9.52 9.92 9.35 103,170 110 1.8
14/08/2017
9.52
 86,030 9.47 9.58 9.41 32,830 0 0.6
11/08/2017
9.47
 45,360 9.58 9.72 9.44 16,170 50 0.3
10/08/2017
9.58
 88,880 9.58 9.69 9.47 9,420 0 0.2
09/08/2017
9.58
 56,530 9.58 9.81 9.47 15,190 10 0.3
08/08/2017
9.58
 215,200 9.64 9.81 9.47 63,360 10,000 0.9
07/08/2017
9.64
 256,550 10.15 10.15 9.64 30,360 0 0.5
04/08/2017
10.15
 249,820 10.15 10.29 10.09 72,740 75,000 -0.0
03/08/2017
10.15
 315,340 9.92 10.49 9.98 84,670 70,030 0.3
02/08/2017
9.92
 593,620 9.30 9.92 9.13 33,660 120,000 -1.5
01/08/2017
9.30
 111,380 9.52 9.52 9.24 20,030 0 0.3
31/07/2017
9.52
 355,790 9.64 9.64 9.35 118,790 2,000 2.0
28/07/2017
9.64
 196,570 9.69 9.78 9.61 45,040 50,000 -0.1
27/07/2017
9.69
 254,180 9.69 9.69 9.61 80,000 70,000 0.2
26/07/2017
9.69
 237,620 9.75 9.86 9.61 0 50,000 -0.9
25/07/2017
9.75
 176,790 9.81 9.98 9.64 5,000 270 0.1
24/07/2017
9.81
 307,190 9.50 9.81 9.13 0 20 -0.0
21/07/2017
9.50
 444,210 9.95 10.06 9.41 64,960 80,000 -0.3
20/07/2017
9.95
 1,051,770 10.52 10.52 9.81 17,020 165,000 -2.6
19/07/2017
10.52
 418,060 11.00 11.00 10.43 1,300 70,000 -1.3
18/07/2017
11.00
 68,690 11.11 11.11 10.94 0 0 0
17/07/2017
11.11
 142,950 11.11 11.11 10.97 35,640 0 0.7
14/07/2017
11.11
 89,840 11.11 11.23 11.03 0 0 0
13/07/2017
11.11
 227,480 11.06 11.28 11.06 35,200 124,250 -1.7
12/07/2017
11.06
 165,540 11.08 11.17 11.03 50,700 61,710 -0.2
11/07/2017
11.08
 118,730 11.23 11.23 11.03 5,300 0 0.1
10/07/2017
11.23
 55,320 11.25 11.25 11.11 0 0 0
07/07/2017
11.25
 258,610 11.11 11.51 11.08 29,650 120,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |