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)
23/12/2016
13.30
 81,990 13.19 13.43 13.08 742,910 244,890 11.3
22/12/2016
13.19
 281,750 12.97 13.41 12.76 55,440 500 1.3
21/12/2016
12.97
 246,050 13.41 13.41 12.87 20 31,670 -0.8
20/12/2016
13.41
 232,540 13.78 13.78 13.41 46,100 0 1.2
19/12/2016
13.78
 625,170 12.92 13.81 12.81 150,500 34,680 2.9
16/12/2016
12.92
 203,080 12.97 13.03 12.60 102,640 0 2.5
15/12/2016
12.97
 409,280 12.87 12.97 12.43 161,010 22,660 3.3
14/12/2016
12.87
 649,380 12.03 12.87 12.33 190,000 40,560 3.5
13/12/2016
12.03
 468,290 11.24 12.03 11.14 126,700 0 2.7
12/12/2016
11.24
 159,580 11.14 11.24 10.97 80,500 0 1.7
09/12/2016
11.14
 119,510 11.14 11.19 11.00 41,840 0 0.9
08/12/2016
11.14
 111,180 11.08 11.24 11.03 540 0 0.0
07/12/2016
11.08
 101,060 11.19 11.30 11.03 0 1,200 -0.0
06/12/2016
11.19
 159,420 11.19 11.35 10.97 380 0 0.0
05/12/2016
11.19
 148,290 11.70 11.70 11.19 3,300 0 0.1
02/12/2016
11.70
 114,160 11.95 12.00 11.68 140 0 0.0
01/12/2016
11.95
 161,790 12.08 12.11 11.89 41,700 0 0.9
30/11/2016
12.08
 111,480 11.89 12.16 11.84 31,600 0 0.7
29/11/2016
11.89
 170,310 11.78 12.11 11.78 40,750 0 0.9
28/11/2016
11.78
 156,960 12.05 12.05 11.78 5,000 0 0.1
25/11/2016
12.05
 169,210 12.19 12.19 11.89 0 0 0
24/11/2016
12.19
 137,980 12.41 12.41 12.19 1,000 0 0.0
23/11/2016
12.41
 98,660 12.43 12.60 12.35 110 0 0.0
22/11/2016
12.43
 187,960 12.60 12.60 12.41 0 0 0
21/11/2016
12.60
 230,640 12.60 12.70 12.30 550,580 0 12.0
18/11/2016
12.60
 115,590 12.62 12.70 12.43 930 0 0.0
17/11/2016
12.62
 111,510 12.68 12.92 12.60 30,020 0 0.7
16/11/2016
12.68
 182,390 12.81 12.97 12.68 20,370 0 0.5
15/11/2016
12.81
 119,110 12.92 12.97 12.76 22,550 0 0.5
14/11/2016
12.92
 172,750 12.92 13.08 12.70 16,510 0 0.4
11/11/2016
12.92
 439,160 12.70 13.30 12.70 130,050 113,000 0.4
10/11/2016
12.70
 211,830 12.33 12.70 12.43 40,510 0 0.9
09/11/2016
12.33
 678,700 12.43 12.49 11.62 261,320 0 5.9
08/11/2016
12.43
 166,560 12.43 12.68 12.38 600 0 0.0
07/11/2016
12.43
 153,620 12.54 12.70 12.43 0 0 0
04/11/2016
12.54
 240,820 12.43 12.76 12.38 111,090 0 2.6
03/11/2016
12.43
 460,890 12.70 12.70 12.11 122,310 450 2.8
02/11/2016
12.70
 207,180 13.08 13.14 12.70 10,000 4,700 0.1
01/11/2016
13.08
 65,390 13.24 13.24 13.03 0 0 0
31/10/2016
13.24
 279,090 13.19 13.46 13.14 60,000 1,800 1.4
28/10/2016
13.19
 194,970 13.08 13.24 12.97 70,600 100 1.7
27/10/2016
13.08
 177,110 13.00 13.19 12.92 27,000 0 0.7
26/10/2016
13.00
 315,800 12.97 13.30 12.87 69,000 0 1.7
25/10/2016
12.97
 472,200 13.22 13.22 12.92 120,000 0 2.9
24/10/2016
13.22
 248,910 13.38 13.38 12.97 116,030 0 2.9
21/10/2016
13.38
 191,630 13.41 13.41 13.27 83,080 0 2.1
20/10/2016
13.41
 193,380 13.30 13.49 13.30 0 0 0
19/10/2016
13.30
 181,350 13.35 13.51 13.30 0 0 0
18/10/2016
13.35
 151,810 13.35 13.38 13.27 45,670 0 1.1
17/10/2016
13.35
 208,990 13.51 13.68 13.24 54,330 1,000 1.3
14/10/2016
13.51
 419,480 13.78 14.00 13.46 0 0 0
13/10/2016
13.78
 389,420 13.30 13.84 13.24 45,000 0 1.1
12/10/2016
13.30
 296,490 13.14 13.51 13.08 46,330 0 1.1
11/10/2016
13.14
 422,970 13.27 13.33 12.89 0 0 0
10/10/2016
13.27
 285,840 13.35 13.65 13.24 85,420 7,500 1.9
07/10/2016
13.35
 419,080 13.57 13.62 13.24 5,100 1,200 0.1
06/10/2016
13.57
 634,310 13.22 13.73 13.22 214,000 930 5.4
05/10/2016
13.22
 363,300 13.19 13.51 13.19 8,000 8,010 -0.0
04/10/2016
13.19
 648,410 14.05 14.22 13.08 0 36,740 -0.9
03/10/2016
14.05
 430,870 14.00 14.38 14.03 1,500 7,000 -0.1
30/09/2016
14.00
 370,050 14.11 14.27 13.95 0 1,600 -0.0
29/09/2016
14.11
 590,760 14.22 14.49 14.00 82,000 3,000 2.1
28/09/2016
14.22
 559,480 13.84 14.27 13.84 0 1,660 -0.0
27/09/2016
13.84
 401,090 13.95 14.11 13.73 6,000 1,000 0.1
26/09/2016
13.95
 578,570 13.78 14.49 13.95 14,000 500 0.4
23/09/2016
13.78
 1,280,440 12.97 13.78 13.24 41,750 46,800 -0.1
22/09/2016
12.97
 378,120 12.87 13.14 12.87 0 300 -0.0
21/09/2016
12.87
 379,500 12.97 13.03 12.87 0 12,800 -0.3
20/09/2016
12.97
 352,570 12.81 13.08 12.81 10,000 10,250 -0.0
19/09/2016
12.81
 545,380 13.30 13.51 12.76 7,900 134,800 -3.1
16/09/2016
13.30
 456,290 13.60 13.65 13.24 167,230 0 4.2
15/09/2016
13.60
 599,670 13.62 13.73 13.24 314,030 0 7.9
14/09/2016
13.62
 475,790 13.62 13.78 13.57 210,850 0 5.3
13/09/2016
13.62
 588,630 13.51 13.89 13.30 135,500 0 3.4
12/09/2016
13.51
 689,700 13.35 13.78 13.11 62,750 0 1.6
09/09/2016
13.35
 654,290 12.81 13.46 12.65 3,700 28,670 -0.6
08/09/2016
12.81
 886,700 12.97 12.97 12.43 7,580 112,050 -2.5
07/09/2016
12.97
 298,730 13.14 13.14 12.92 107,000 0 2.6
06/09/2016
13.14
 216,790 13.14 13.35 13.08 37,250 100 0.9
05/09/2016
13.14
 205,480 13.46 13.51 13.14 47,000 0 1.2
01/09/2016
13.46
 249,510 13.24 13.57 13.08 73,510 0 1.8
31/08/2016
13.24
 225,010 13.24 13.51 13.03 135,000 1,000 3.3
30/08/2016
13.24
 287,940 12.97 13.51 12.70 47,630 0 1.2
29/08/2016
12.97
 514,390 13.89 14.00 12.97 0 0 0
26/08/2016
13.89
 190,480 14.22 14.38 13.89 0 1,900 -0.0
25/08/2016
14.22
 445,910 14.00 14.43 13.84 114,670 0 3.0
24/08/2016
14.00
 313,960 13.73 14.16 13.73 24,460 60 0.6
23/08/2016
13.73
 386,750 13.78 13.95 13.24 0 5,940 -0.1
22/08/2016
13.78
 296,710 14.81 14.81 13.78 17,580 10,000 0.2
19/08/2016
14.81
 535,160 14.60 14.81 14.33 93,700 1,000 2.5
18/08/2016
14.60
 588,810 14.43 15.03 14.33 91,760 50,380 1.1
17/08/2016
14.43
 587,870 14.81 15.24 14.33 0 0 0
16/08/2016
14.81
 961,020 13.89 14.81 14.22 300,780 0 8.2
15/08/2016
13.89
 639,050 13.03 13.89 12.81 279,120 0 7.1
12/08/2016
13.03
 511,410 13.35 13.41 12.87 10,920 0 0.3
11/08/2016
13.35
 525,920 12.97 13.35 12.70 61,340 0 1.5
10/08/2016
12.97
 671,660 12.76 13.30 12.76 2,900 250 0.1
09/08/2016
12.76
 654,470 11.95 12.76 12.05 28,000 3,000 0.6
08/08/2016
11.95
 513,420 11.19 11.95 11.14 10,330 0 0.2
05/08/2016
11.19
 509,740 10.92 11.19 10.54 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |