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)
20/12/2016
12.10
 232,540 12.44 12.44 12.10 46,100 0 1.2
19/12/2016
12.44
 625,170 11.66 12.46 11.56 150,500 34,680 2.9
16/12/2016
11.66
 203,080 11.71 11.76 11.37 102,640 0 2.5
15/12/2016
11.71
 409,280 11.61 11.71 11.22 161,010 22,660 3.3
14/12/2016
11.61
 649,380 10.85 11.61 11.12 190,000 40,560 3.5
13/12/2016
10.85
 468,290 10.15 10.85 10.05 126,700 0 2.7
12/12/2016
10.15
 159,580 10.05 10.15 9.90 80,500 0 1.7
09/12/2016
10.05
 119,510 10.05 10.10 9.93 41,840 0 0.9
08/12/2016
10.05
 111,180 10.00 10.15 9.95 540 0 0.0
07/12/2016
10.00
 101,060 10.10 10.20 9.95 0 1,200 -0.0
06/12/2016
10.10
 159,420 10.10 10.24 9.90 380 0 0.0
05/12/2016
10.10
 148,290 10.56 10.56 10.10 3,300 0 0.1
02/12/2016
10.56
 114,160 10.78 10.83 10.54 140 0 0.0
01/12/2016
10.78
 161,790 10.90 10.93 10.73 41,700 0 0.9
30/11/2016
10.90
 111,480 10.73 10.98 10.68 31,600 0 0.7
29/11/2016
10.73
 170,310 10.63 10.93 10.63 40,750 0 0.9
28/11/2016
10.63
 156,960 10.88 10.88 10.63 5,000 0 0.1
25/11/2016
10.88
 169,210 11.00 11.00 10.73 0 0 0
24/11/2016
11.00
 137,980 11.20 11.20 11.00 1,000 0 0.0
23/11/2016
11.20
 98,660 11.22 11.37 11.15 110 0 0.0
22/11/2016
11.22
 187,960 11.37 11.37 11.20 0 0 0
21/11/2016
11.37
 230,640 11.37 11.46 11.10 550,580 0 12.0
18/11/2016
11.37
 115,590 11.39 11.46 11.22 930 0 0.0
17/11/2016
11.39
 111,510 11.44 11.66 11.37 30,020 0 0.7
16/11/2016
11.44
 182,390 11.56 11.71 11.44 20,370 0 0.5
15/11/2016
11.56
 119,110 11.66 11.71 11.51 22,550 0 0.5
14/11/2016
11.66
 172,750 11.66 11.81 11.46 16,510 0 0.4
11/11/2016
11.66
 439,160 11.46 12.00 11.46 130,050 113,000 0.4
10/11/2016
11.46
 211,830 11.12 11.46 11.22 40,510 0 0.9
09/11/2016
11.12
 678,700 11.22 11.27 10.49 261,320 0 5.9
08/11/2016
11.22
 166,560 11.22 11.44 11.17 600 0 0.0
07/11/2016
11.22
 153,620 11.32 11.46 11.22 0 0 0
04/11/2016
11.32
 240,820 11.22 11.51 11.17 111,090 0 2.6
03/11/2016
11.22
 460,890 11.46 11.46 10.93 122,310 450 2.8
02/11/2016
11.46
 207,180 11.81 11.85 11.46 10,000 4,700 0.1
01/11/2016
11.81
 65,390 11.95 11.95 11.76 0 0 0
31/10/2016
11.95
 279,090 11.90 12.15 11.85 60,000 1,800 1.4
28/10/2016
11.90
 194,970 11.81 11.95 11.71 70,600 100 1.7
27/10/2016
11.81
 177,110 11.73 11.90 11.66 27,000 0 0.7
26/10/2016
11.73
 315,800 11.71 12.00 11.61 69,000 0 1.7
25/10/2016
11.71
 472,200 11.93 11.93 11.66 120,000 0 2.9
24/10/2016
11.93
 248,910 12.07 12.07 11.71 116,030 0 2.9
21/10/2016
12.07
 191,630 12.10 12.10 11.98 83,080 0 2.1
20/10/2016
12.10
 193,380 12.00 12.17 12.00 0 0 0
19/10/2016
12.00
 181,350 12.05 12.20 12.00 0 0 0
18/10/2016
12.05
 151,810 12.05 12.07 11.98 45,670 0 1.1
17/10/2016
12.05
 208,990 12.20 12.34 11.95 54,330 1,000 1.3
14/10/2016
12.20
 419,480 12.44 12.64 12.15 0 0 0
13/10/2016
12.44
 389,420 12.00 12.49 11.95 45,000 0 1.1
12/10/2016
12.00
 296,490 11.85 12.20 11.81 46,330 0 1.1
11/10/2016
11.85
 422,970 11.98 12.03 11.63 0 0 0
10/10/2016
11.98
 285,840 12.05 12.32 11.95 85,420 7,500 1.9
07/10/2016
12.05
 419,080 12.24 12.29 11.95 5,100 1,200 0.1
06/10/2016
12.24
 634,310 11.93 12.39 11.93 214,000 930 5.4
05/10/2016
11.93
 363,300 11.90 12.20 11.90 8,000 8,010 -0.0
04/10/2016
11.90
 648,410 12.68 12.83 11.81 0 36,740 -0.9
03/10/2016
12.68
 430,870 12.64 12.98 12.66 1,500 7,000 -0.1
30/09/2016
12.64
 370,050 12.73 12.88 12.59 0 1,600 -0.0
29/09/2016
12.73
 590,760 12.83 13.07 12.64 82,000 3,000 2.1
28/09/2016
12.83
 559,480 12.49 12.88 12.49 0 1,660 -0.0
27/09/2016
12.49
 401,090 12.59 12.73 12.39 6,000 1,000 0.1
26/09/2016
12.59
 578,570 12.44 13.07 12.59 14,000 500 0.4
23/09/2016
12.44
 1,280,440 11.71 12.44 11.95 41,750 46,800 -0.1
22/09/2016
11.71
 378,120 11.61 11.85 11.61 0 300 -0.0
21/09/2016
11.61
 379,500 11.71 11.76 11.61 0 12,800 -0.3
20/09/2016
11.71
 352,570 11.56 11.81 11.56 10,000 10,250 -0.0
19/09/2016
11.56
 545,380 12.00 12.20 11.51 7,900 134,800 -3.1
16/09/2016
12.00
 456,290 12.27 12.32 11.95 167,230 0 4.2
15/09/2016
12.27
 599,670 12.29 12.39 11.95 314,030 0 7.9
14/09/2016
12.29
 475,790 12.29 12.44 12.24 210,850 0 5.3
13/09/2016
12.29
 588,630 12.20 12.54 12.00 135,500 0 3.4
12/09/2016
12.20
 689,700 12.05 12.44 11.83 62,750 0 1.6
09/09/2016
12.05
 654,290 11.56 12.15 11.42 3,700 28,670 -0.6
08/09/2016
11.56
 886,700 11.71 11.71 11.22 7,580 112,050 -2.5
07/09/2016
11.71
 298,730 11.85 11.85 11.66 107,000 0 2.6
06/09/2016
11.85
 216,790 11.85 12.05 11.81 37,250 100 0.9
05/09/2016
11.85
 205,480 12.15 12.20 11.85 47,000 0 1.2
01/09/2016
12.15
 249,510 11.95 12.24 11.81 73,510 0 1.8
31/08/2016
11.95
 225,010 11.95 12.20 11.76 135,000 1,000 3.3
30/08/2016
11.95
 287,940 11.71 12.20 11.46 47,630 0 1.2
29/08/2016
11.71
 514,390 12.54 12.64 11.71 0 0 0
26/08/2016
12.54
 190,480 12.83 12.98 12.54 0 1,900 -0.0
25/08/2016
12.83
 445,910 12.64 13.03 12.49 114,670 0 3.0
24/08/2016
12.64
 313,960 12.39 12.78 12.39 24,460 60 0.6
23/08/2016
12.39
 386,750 12.44 12.59 11.95 0 5,940 -0.1
22/08/2016
12.44
 296,710 13.37 13.37 12.44 17,580 10,000 0.2
19/08/2016
13.37
 535,160 13.17 13.37 12.93 93,700 1,000 2.5
18/08/2016
13.17
 588,810 13.03 13.56 12.93 91,760 50,380 1.1
17/08/2016
13.03
 587,870 13.37 13.76 12.93 0 0 0
16/08/2016
13.37
 961,020 12.54 13.37 12.83 300,780 0 8.2
15/08/2016
12.54
 639,050 11.76 12.54 11.56 279,120 0 7.1
12/08/2016
11.76
 511,410 12.05 12.10 11.61 10,920 0 0.3
11/08/2016
12.05
 525,920 11.71 12.05 11.46 61,340 0 1.5
10/08/2016
11.71
 671,660 11.51 12.00 11.51 2,900 250 0.1
09/08/2016
11.51
 654,470 10.78 11.51 10.88 28,000 3,000 0.6
08/08/2016
10.78
 513,420 10.10 10.78 10.05 10,330 0 0.2
05/08/2016
10.10
 509,740 9.85 10.10 9.51 0 5,000 -0.1
04/08/2016
9.85
 500,370 10.59 10.73 9.85 100,250 0 2.0
03/08/2016
10.59
 1,047,650 10.39 10.78 9.71 253,490 22,420 4.8
02/08/2016
10.39
 423,200 11.17 11.17 10.39 23,800 340 0.5

Chính sách bảo mật | Điều khoản sử dụng |