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)
22/05/2017
10.88
 453,710 10.93 11.12 10.68 0 100,000 -2.2
19/05/2017
10.93
 336,940 10.78 10.93 10.68 0 1,000 -0.0
18/05/2017
10.78
 233,260 10.98 10.98 10.63 0 0 0
17/05/2017
10.98
 410,100 10.93 10.98 10.61 0 0 0
16/05/2017
10.93
 638,870 10.88 11.22 10.59 1,000 1,020 -0.0
15/05/2017
10.88
 414,790 10.61 11.12 10.73 0 0 0
12/05/2017
10.61
 631,790 9.93 10.61 10.03 10 62,770 -1.4
11/05/2017
9.93
 137,860 10.05 10.05 9.93 850 4,040 -0.1
10/05/2017
10.05
 230,710 9.93 10.20 10.00 0 11,000 -0.2
09/05/2017
9.93
 149,270 10.07 10.07 9.93 0 4,190 -0.1
08/05/2017
10.07
 183,060 9.98 10.10 10.00 0 11,000 -0.2
05/05/2017
9.98
 175,600 9.95 10.15 9.98 0 48,930 -1.0
04/05/2017
9.95
 126,040 9.95 10.05 9.90 1,100 26,110 -0.5
03/05/2017
9.95
 241,840 9.88 10.20 9.88 0 65,560 -1.3
28/04/2017
9.88
 94,770 10.00 10.00 9.85 500 9,400 -0.2
27/04/2017
10.00
 199,030 9.90 10.00 9.81 150 0 0.0
26/04/2017
9.90
 129,010 9.90 10.00 9.81 2,000 0 0.0
25/04/2017
9.90
 209,840 10.05 10.07 9.83 5,300 11,000 -0.1
24/04/2017
10.05
 125,290 10.24 10.32 10.05 1,610 0 0.0
21/04/2017
10.24
 212,810 10.10 10.39 10.00 4,310 0 0.1
20/04/2017
10.10
 128,390 10.20 10.37 10.10 2,830 0 0.1
19/04/2017
10.20
 165,530 10.05 10.34 10.05 120 0 0.0
18/04/2017
10.05
 119,820 10.24 10.32 9.95 10,120 0 0.2
17/04/2017
10.24
 46,930 10.37 10.44 10.10 180 0 0.0
14/04/2017
10.37
 179,630 10.34 10.46 10.12 0 0 0
13/04/2017
10.34
 152,440 10.46 10.46 10.34 0 0 0
12/04/2017
10.46
 200,690 10.46 10.73 10.44 200 37,910 -0.8
11/04/2017
10.46
 154,580 10.54 10.54 10.44 0 22,310 -0.5
10/04/2017
10.54
 89,790 10.56 10.59 10.49 90 0 0.0
07/04/2017
10.56
 44,440 10.59 10.68 10.56 10 7,000 -0.2
05/04/2017
10.59
 83,370 10.68 10.78 10.59 0 0 0
04/04/2017
10.68
 164,420 10.56 10.73 10.54 10 0 0.0
03/04/2017
10.56
 83,200 10.59 10.71 10.49 0 0 0
31/03/2017
10.59
 251,760 10.56 10.63 10.49 20,010 0 0.4
30/03/2017
10.56
 197,220 10.68 10.73 10.54 20,000 0 0.4
29/03/2017
10.68
 175,300 10.68 10.78 10.56 100 0 0.0
28/03/2017
10.68
 180,440 10.78 10.88 10.63 0 0 0
27/03/2017
10.78
 142,320 10.73 10.88 10.73 400 0 0.0
24/03/2017
10.73
 126,980 10.73 10.95 10.73 0 0 0
23/03/2017
10.73
 190,120 10.78 10.93 10.68 0 0 0
22/03/2017
10.78
 181,510 10.85 11.03 10.76 0 9,180 -0.2
21/03/2017
10.85
 334,430 10.98 11.07 10.83 0 0 0
20/03/2017
10.98
 204,060 11.07 11.17 10.98 0 0 0
17/03/2017
11.07
 142,680 11.37 11.37 11.07 0 0 0
16/03/2017
11.37
 307,940 11.34 11.66 11.27 118,820 0 2.8
15/03/2017
11.34
 833,370 10.81 11.42 10.73 86,250 5,000 1.9
14/03/2017
10.81
 202,310 10.78 10.83 10.63 115,700 0 2.5
13/03/2017
10.78
 109,400 10.73 10.83 10.59 46,000 12,390 0.7
10/03/2017
10.73
 175,240 10.85 10.85 10.61 0 50,060 -1.1
09/03/2017
10.85
 190,720 10.76 10.85 10.71 0 56,100 -1.2
08/03/2017
10.76
 236,160 10.85 10.98 10.76 35,780 70,000 -0.8
07/03/2017
10.85
 165,090 10.93 11.05 10.85 23,000 46,500 -0.5
06/03/2017
10.93
 222,560 10.90 11.07 10.90 96,510 62,000 0.8
03/03/2017
10.90
 137,030 10.90 10.95 10.83 101,700 40,000 1.4
02/03/2017
10.90
 354,460 10.83 11.05 10.83 167,650 140,420 0.6
01/03/2017
10.83
 201,260 10.73 10.88 10.61 37,890 59,410 -0.5
28/02/2017
10.73
 149,380 10.88 10.98 10.73 6,010 39,500 -0.7
27/02/2017
10.88
 212,030 10.88 10.88 10.76 0 60,500 -1.3
24/02/2017
10.88
 296,140 10.98 11.07 10.83 0 1,000 -0.0
23/02/2017
10.98
 128,230 11.00 11.17 10.93 0 4,000 -0.1
22/02/2017
11.00
 141,340 11.17 11.32 11.00 614,050 613,950 0.0
21/02/2017
11.17
 140,230 11.42 11.42 11.00 0 10,000 -0.2
20/02/2017
11.42
 320,340 11.03 11.42 10.90 5,020 5,000 0.0
17/02/2017
11.03
 227,170 11.20 11.20 10.95 10 0 0.0
16/02/2017
11.20
 179,720 11.46 11.66 11.12 10 15,950 -0.4
15/02/2017
11.46
 212,000 11.29 11.71 11.37 5,000 0 0.1
14/02/2017
11.29
 509,980 11.03 11.46 10.93 11,000 0 0.3
13/02/2017
11.03
 114,990 11.12 11.22 10.98 14,000 0 0.3
10/02/2017
11.12
 181,460 10.93 11.12 10.93 10 0 0.0
09/02/2017
10.93
 160,580 11.17 11.17 10.88 0 0 0
08/02/2017
11.17
 142,890 11.12 11.42 11.07 20 0 0.0
07/02/2017
11.12
 191,130 10.78 11.32 10.78 21,030 5,500 0.3
06/02/2017
10.78
 254,340 10.93 10.93 10.73 60,100 0 1.3
03/02/2017
10.93
 116,360 10.88 10.95 10.73 17,110 0 0.4
02/02/2017
10.88
 396,460 11.22 11.22 10.59 27,770 10 0.6
25/01/2017
11.22
 121,280 11.17 11.51 11.17 10 0 0.0
24/01/2017
11.17
 73,890 11.15 11.34 11.15 0 0 0
23/01/2017
11.15
 132,560 11.17 11.37 11.12 10 0 0.0
20/01/2017
11.17
 85,740 11.17 11.42 11.17 0 0 0
19/01/2017
11.17
 110,170 11.29 11.37 11.17 0 0 0
18/01/2017
11.29
 202,700 11.54 11.59 11.22 0 3,000 -0.1
17/01/2017
11.54
 75,800 11.63 11.81 11.54 10 9,990 -0.2
16/01/2017
11.63
 73,820 11.81 12.05 11.63 2,110 1,000 0.0
13/01/2017
11.81
 135,330 11.71 11.95 11.66 3,620 15,000 -0.3
12/01/2017
11.71
 137,980 11.85 11.90 11.71 0 5,240 -0.1
11/01/2017
11.85
 163,700 11.81 12.00 11.78 10 5,450 -0.1
10/01/2017
11.81
 116,020 12.00 12.05 11.81 10 9,140 -0.2
09/01/2017
12.00
 142,100 12.05 12.20 12.00 10 0 0.0
06/01/2017
12.05
 271,520 12.20 12.39 12.05 70 10,000 -0.2
05/01/2017
12.20
 369,950 11.90 12.34 11.90 40 0 0.0
04/01/2017
11.90
 184,690 11.66 12.17 11.59 1,010 4,000 -0.1
03/01/2017
11.66
 158,940 11.68 11.71 11.51 0 0 0
30/12/2016
11.68
 142,190 11.46 11.76 11.46 70 0 0.0
29/12/2016
11.46
 138,390 11.61 11.83 11.46 90 0 0.0
28/12/2016
11.61
 182,110 11.71 11.76 11.56 106,310 0 2.5
27/12/2016
11.71
 190,020 11.71 11.85 11.56 220,030 215,120 0.1
26/12/2016
11.71
 103,750 12.00 12.10 11.71 10 0 0.0
23/12/2016
12.00
 81,990 11.90 12.12 11.81 742,910 244,890 11.3
22/12/2016
11.90
 281,750 11.71 12.10 11.51 55,440 500 1.3
21/12/2016
11.71
 246,050 12.10 12.10 11.61 20 31,670 -0.8

Chính sách bảo mật | Điều khoản sử dụng |