CTCP Everpia (eve)

10.50
-0.10
(-0.94%)
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)
15/01/2014
8.10
 0 8.10 8.10 8.10 0 0 0
14/01/2014
8.10
 70 8.61 8.61 8.10 0 0 0
13/01/2014
8.61
 10 8.61 8.61 8.61 0 0 0
10/01/2014
8.61
 30 8.07 8.61 8.61 0 0 0
09/01/2014
8.07
 1,110 8.61 9.12 8.03 0 0 0
08/01/2014
8.61
 10 9.25 9.25 8.61 0 0 0
07/01/2014
9.25
 0 9.25 9.25 9.25 0 0 0
06/01/2014
9.25
 0 9.25 9.25 9.25 0 0 0
03/01/2014
9.25
 30 9.25 9.25 8.61 0 0 0
02/01/2014
9.25
 0 9.25 9.25 9.25 0 0 0
31/12/2013
9.25
 8,470 9.09 9.28 9.21 8,470 0 0.2
30/12/2013
9.09
 10 9.25 9.25 9.09 0 0 0
27/12/2013
9.25
 460 9.25 9.25 9.25 460 0 0.0
26/12/2013
9.25
 3,570 9.25 9.25 9.18 3,570 0 0.1
25/12/2013
9.25
 2,300 9.25 9.25 8.93 2,300 0 0.1
24/12/2013
9.25
 1,350 9.02 9.25 9.25 1,350 0 0.0
23/12/2013
9.02
 11,510 8.99 9.02 8.83 11,390 7,000 0.1
20/12/2013
8.99
 1,010 8.93 8.99 8.77 10 0 0.0
19/12/2013
8.93
 360 8.93 8.93 8.93 0 0 0
18/12/2013
8.93
 0 8.93 8.93 8.93 0 0 0
17/12/2013
8.93
 2,500 8.93 8.93 8.93 0 0 0
16/12/2013
8.93
 60 8.80 8.93 8.67 10 0 0.0
13/12/2013
8.80
 0 8.80 8.80 8.80 0 0 0
12/12/2013
8.80
 80 8.86 8.86 8.80 0 0 0
11/12/2013
8.86
 600 9.25 9.25 8.86 0 290 -0.0
10/12/2013
9.25
 0 9.25 9.25 9.25 0 0 0
09/12/2013
9.25
 550 8.96 9.53 9.25 0 200 -0.0
06/12/2013
8.96
 3,650 9.18 9.18 8.54 0 3,560 -0.1
05/12/2013
9.18
 1,000 9.21 9.21 9.15 0 920 -0.0
04/12/2013
9.21
 15,650 9.25 9.25 9.12 15,650 11,800 0.1
03/12/2013
9.25
 15,280 9.21 9.50 8.58 14,660 3,790 0.3
02/12/2013
9.21
 0 9.21 9.21 9.21 0 0 0
29/11/2013
9.21
 0 9.21 9.21 9.21 0 0 0
28/11/2013
9.21
 0 9.21 9.21 9.21 0 0 0
27/11/2013
9.21
 60 9.09 9.21 9.21 60 0 0.0
26/11/2013
9.09
 60 9.21 9.21 9.02 10 0 0.0
25/11/2013
9.21
 0 9.21 9.21 9.21 0 0 0
22/11/2013
9.21
 8,350 9.05 9.21 8.96 8,320 1,000 0.2
21/11/2013
9.05
 31,700 9.09 9.09 9.05 31,500 7,900 0.7
20/11/2013
9.09
 32,050 9.02 9.09 9.02 20,000 7,000 0.4
19/11/2013
9.02
 64,010 9.09 9.15 8.96 64,010 0 1.8
18/11/2013
9.09
 28,390 9.05 9.09 8.86 50,810 5,200 1.3
15/11/2013
9.05
 29,190 8.93 9.09 8.77 24,190 0 0.7
14/11/2013
8.93
 18,030 8.83 8.93 8.70 17,530 0 0.5
13/11/2013
8.83
 24,600 9.02 9.02 8.67 0 410 -0.0
12/11/2013
9.02
 12,670 9.02 9.56 8.70 10,950 490 0.3
11/11/2013
9.02
 42,670 8.45 9.02 8.38 24,160 0 0.6
08/11/2013
8.45
 19,670 8.32 8.51 8.29 17,920 0 0.5
07/11/2013
8.32
 43,840 8.10 8.32 8.07 63,240 0 1.6
06/11/2013
8.10
 15,190 8.13 8.13 7.81 100 0 0.0
05/11/2013
8.13
 11,620 7.87 8.23 7.65 3,000 0 0.1
04/11/2013
7.87
 64,500 7.36 7.87 7.36 32,910 0 0.8
01/11/2013
7.36
 56,450 7.01 7.36 6.98 25,740 0 0.6
31/10/2013
7.01
 30,550 7.14 7.14 6.95 3,500 0 0.1
30/10/2013
7.14
 51,750 6.79 7.24 6.85 30,110 0 0.6
29/10/2013
6.79
 23,810 6.69 6.82 6.63 19,250 0 0.4
28/10/2013
6.69
 19,960 6.66 6.85 6.63 3,000 0 0.1
25/10/2013
6.66
 24,900 6.50 6.66 6.54 0 0 0
24/10/2013
6.50
 22,540 6.69 6.82 6.50 0 0 0
23/10/2013
6.69
 31,710 6.57 6.69 6.44 6,200 2,000 0.1
22/10/2013
6.57
 2,100 6.69 6.69 6.54 0 2,000 -0.0
21/10/2013
6.69
 22,980 6.79 6.82 6.57 0 0 0
18/10/2013
6.79
 25,760 6.50 6.79 6.60 3,000 9,790 -0.1
17/10/2013
6.50
 12,970 6.69 6.69 6.50 0 2,000 -0.0
16/10/2013
6.69
 17,360 6.73 6.73 6.57 4,800 1,400 0.1
15/10/2013
6.73
 1,550 6.69 6.76 6.57 50 0 0.0
14/10/2013
6.69
 8,710 6.98 6.98 6.60 50 4,410 -0.1
11/10/2013
6.98
 31,960 6.60 6.98 6.54 200 0 0.0
10/10/2013
6.60
 22,740 6.38 6.60 6.44 8,790 0 0.2
09/10/2013
6.38
 10,990 6.38 6.44 6.38 6,510 0 0.1
08/10/2013
6.38
 6,270 6.38 6.54 6.38 4,000 0 0.1
07/10/2013
6.38
 1,610 6.44 6.60 6.38 0 0 0
04/10/2013
6.44
 7,300 6.50 6.50 6.38 7,000 0 0.1
03/10/2013
6.50
 100 6.66 6.66 6.50 0 0 0
02/10/2013
6.66
 1,260 6.54 6.69 6.15 0 1,240 -0.0
01/10/2013
6.54
 2,930 6.54 6.57 6.22 0 0 0
30/09/2013
6.54
 920 6.69 6.85 6.38 850 0 0.0
27/09/2013
6.69
 1,560 6.50 6.69 6.09 0 0 0
26/09/2013
6.50
 660 6.50 6.54 6.34 0 0 0
25/09/2013
6.50
 250 6.09 6.50 6.50 0 0 0
24/09/2013
6.09
 1,010 6.54 6.85 6.09 0 0 0
23/09/2013
6.54
 0 6.54 6.54 6.54 0 0 0
20/09/2013
6.54
 60 6.54 6.54 6.38 0 0 0
19/09/2013
6.54
 0 6.54 6.54 6.54 0 0 0
18/09/2013
6.54
 0 6.54 6.54 6.54 0 0 0
17/09/2013
6.54
 40 6.50 6.54 6.54 0 0 0
16/09/2013
6.50
 10 6.38 6.50 6.50 0 0 0
13/09/2013
6.38
 3,000 6.82 6.82 6.38 150 0 0.0
12/09/2013
6.82
 50 6.54 6.82 6.82 0 0 0
11/09/2013
6.54
 0 6.54 6.54 6.54 0 0 0
10/09/2013
6.54
 0 6.54 6.54 6.54 0 0 0
09/09/2013
6.54
 0 6.54 6.54 6.54 0 0 0
06/09/2013
6.54
 10 6.22 6.54 6.54 0 0 0
05/09/2013
6.22
 0 6.22 6.22 6.22 0 0 0
04/09/2013
6.22
 0 6.22 6.22 6.22 0 0 0
03/09/2013
6.22
 0 6.22 6.22 6.22 0 0 0
30/08/2013
6.22
 100 6.15 6.22 6.22 0 100 -0.0
29/08/2013
6.15
 1,560 6.12 6.15 6.06 0 1,460 -0.0
28/08/2013
6.12
 300 6.38 6.38 6.12 0 200 -0.0
27/08/2013
6.38
 1,210 6.09 6.38 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |