CTCP Everpia (eve)

10.30
-0.05
(-0.48%)
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
(2026-03-30) 		-0.15 -1.43% 354,300 39,446 0.5
10.20
10.65
10.30
2 tháng
(2026-03-02) 		-0.15 -1.43% 941,700 151,246 1.7
9.41
10.65
10.30
3 tháng
(2026-01-29) 		-0.10 -0.96% 1,279,000 161,046 1.8
9.41
10.80
10.30
6 tháng
(2025-10-31) 		-1.20 -10.39% 3,978,800 -39,154 -0.2
9.41
11.55
10.30
12 tháng
(2025-05-05) 		1.92 22.83% 13,087,400 551,437 5.0
8.43
11.95
10.30
24 tháng
(2024-05-09) 		-2.44 -19.06% 28,291,600 1,255,290 13.0
7.89
13.87
10.30
36 tháng
(2023-05-15) 		-3.51 -25.35% 101,632,900 -1,597,110 -34.8
7.89
17.63
10.30
60 tháng
(2021-05-25) 		-0.17 -1.61% 175,870,000 -4,011,880 -90.1
7.89
17.65
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
10.18
 84,400 10.13 10.18 9.99 30,400 1,000 0.3
13/02/2025
10.13
 37,900 10.23 10.23 10.04 400 13,900 -0.1
12/02/2025
10.04
 43,500 9.99 10.18 9.99 200 19,700 -0.2
11/02/2025
10.04
 52,400 9.85 10.04 9.85 0 25,000 -0.3
10/02/2025
9.85
 46,900 9.75 9.85 9.75 1,300 1,000 0.0
07/02/2025
9.75
 6,500 9.75 9.85 9.66 300 900 -0.0
06/02/2025
9.70
 4,900 9.75 9.75 9.61 900 3,900 -0.0
05/02/2025
9.75
 8,600 9.75 9.75 9.61 0 0 0
04/02/2025
9.75
 18,800 9.75 9.75 9.52 800 0 0.0
03/02/2025
9.47
 11,100 9.75 9.80 9.47 0 0 0
24/01/2025
9.80
 16,500 9.56 9.85 9.12 0 1,100 -0.0
23/01/2025
9.80
 5,200 9.61 9.80 9.61 1,000 0 0.0
22/01/2025
9.56
 22,000 9.56 9.61 9.52 0 0 0
21/01/2025
9.56
 5,800 9.66 9.85 9.52 100 100 0
20/01/2025
9.94
 19,300 9.75 9.94 9.56 0 0 0
17/01/2025
9.75
 15,900 9.56 9.75 9.52 200 0 0.0
16/01/2025
9.75
 4,500 9.75 9.75 9.66 100 900 -0.0
15/01/2025
9.75
 9,500 9.66 9.85 9.52 0 0 0
14/01/2025
9.66
 30,500 9.61 9.75 9.56 0 0 0
13/01/2025
9.75
 2,900 9.85 9.85 9.56 0 0 0
10/01/2025
9.85
 16,800 9.70 9.85 9.47 1,000 0 0.0
09/01/2025
9.85
 17,000 9.85 9.85 9.70 0 0 0
08/01/2025
9.85
 13,300 9.75 9.85 9.75 0 100 -0.0
07/01/2025
9.75
 14,600 9.75 10.13 9.75 0 100 -0.0
06/01/2025
9.80
 9,300 9.85 9.85 9.80 0 0 0
03/01/2025
9.85
 17,000 9.80 9.89 9.80 0 0 0
02/01/2025
9.89
 11,800 9.80 9.89 9.80 0 0 0
31/12/2024
9.80
 10,500 9.66 9.94 9.66 500 0 0.0
30/12/2024
9.85
 33,700 9.94 9.94 9.80 0 4,900 -0.1
27/12/2024
9.94
 13,000 9.89 9.94 9.80 0 0 0
26/12/2024
9.89
 52,500 9.70 9.99 9.70 1,000 500 0.0
25/12/2024
9.66
 12,500 9.66 9.70 9.56 0 400 -0.0
24/12/2024
9.66
 6,900 9.66 9.66 9.52 0 100 -0.0
23/12/2024
9.70
 5,300 9.70 9.70 9.56 0 0 0
20/12/2024
9.66
 11,800 9.61 9.66 9.52 0 2,000 -0.0
19/12/2024
9.61
 11,500 9.61 9.61 9.52 0 0 0
18/12/2024
9.66
 18,600 9.52 9.66 9.52 0 0 0
17/12/2024
9.52
 38,900 9.80 9.85 9.17 300 99 0.0
16/12/2024
9.85
 7,600 9.75 9.85 9.70 0 800 -0.0
13/12/2024
9.70
 5,500 9.75 9.80 9.70 0 0 0
12/12/2024
9.70
 35,600 9.70 9.85 9.66 0 62 -0.0
11/12/2024
9.80
 33,100 9.75 9.80 9.66 5,000 0 0.1
10/12/2024
9.85
 60,400 9.89 9.89 9.70 1,500 0 0.0
09/12/2024
9.85
 80,400 9.89 9.89 9.66 1,500 0 0.0
06/12/2024
9.85
 33,600 9.94 9.99 9.85 0 900 -0.0
05/12/2024
9.94
 75,000 9.94 9.94 9.85 1,300 0 0.0
04/12/2024
9.94
 11,200 9.94 9.99 9.89 700 0 0.0
03/12/2024
9.94
 11,200 10.04 10.04 9.94 500 0 0.0
02/12/2024
10.13
 12,700 9.99 10.13 9.99 1,000 0 0.0
29/11/2024
9.99
 10,600 9.89 9.99 9.89 0 0 0
28/11/2024
9.99
 19,200 9.85 9.99 9.85 0 0 0
27/11/2024
9.94
 9,100 9.85 9.94 9.85 0 0 0
26/11/2024
9.94
 12,500 9.85 9.99 9.85 100 0 0.0
25/11/2024
9.94
 21,700 9.89 9.94 9.85 200 0 0.0
22/11/2024
9.89
 6,800 9.85 9.89 9.85 0 0 0
21/11/2024
9.89
 5,000 9.85 9.94 9.85 0 0 0
20/11/2024
9.89
 25,900 9.85 9.89 9.75 0 0 0
19/11/2024
9.89
 19,900 9.89 9.94 9.80 0 17,000 -0.2
18/11/2024
9.89
 42,600 9.89 9.94 9.85 800 14,500 -0.1
15/11/2024
9.89
 62,700 10.18 10.18 9.89 100 11,100 -0.1
14/11/2024
9.94
 34,800 9.94 10.23 9.94 1,900 2,000 -0.0
13/11/2024
10.04
 8,400 10.04 10.41 9.99 0 500 -0.0
12/11/2024
9.94
 35,100 10.04 10.08 9.94 200 14,200 -0.1
11/11/2024
9.99
 103,500 9.99 10.04 9.99 0 21,500 -0.2
08/11/2024
9.99
 69,300 10.04 10.04 9.99 100 0 0.0
07/11/2024
10.04
 63,000 10.13 10.18 10.04 2,000 0 0.0
06/11/2024
10.18
 52,200 10.08 10.23 10.08 0 0 0
05/11/2024
10.13
 33,100 10.13 10.27 10.13 0 1,200 -0.0
04/11/2024
10.13
 46,400 10.37 10.37 10.13 1,500 0 0.0
01/11/2024
10.37
 18,000 10.37 10.41 10.32 1,200 0 0.0
31/10/2024
10.37
 55,000 10.23 10.41 10.23 4,600 0 0.1
30/10/2024
10.32
 20,700 10.32 10.32 10.27 1,300 2,000 -0.0
29/10/2024
10.32
 10,400 10.23 10.37 10.18 2,100 0 0.0
28/10/2024
10.32
 13,900 10.32 10.41 10.18 1,700 100 0.0
25/10/2024
10.41
 31,800 10.18 10.41 10.18 2,400 2,000 0.0
24/10/2024
10.41
 9,600 10.51 10.51 10.32 2,000 100 0.0
23/10/2024
10.41
 55,100 10.37 10.56 10.37 1,000 4,300 -0.0
22/10/2024
10.37
 10,200 10.37 10.41 10.18 1,100 1,100 0
21/10/2024
10.41
 8,000 10.27 10.51 10.27 500 400 0.0
18/10/2024
10.46
 17,600 10.46 10.46 10.32 2,300 0 0.0
17/10/2024
10.46
 18,300 10.41 10.46 10.23 600 600 0.0
16/10/2024
10.37
 14,800 10.46 10.51 10.37 600 0 0.0
15/10/2024
10.46
 84,500 10.46 10.51 10.41 0 0 0
14/10/2024
10.51
 25,800 10.41 10.51 10.41 800 0 0.0
11/10/2024
10.56
 26,000 10.41 10.56 10.41 2,000 11,000 -0.1
10/10/2024
10.41
 31,200 10.41 10.60 10.41 4,300 100 0.0
09/10/2024
10.60
 11,500 10.51 10.60 10.51 1,500 100 0.0
08/10/2024
10.60
 77,500 10.51 10.70 10.41 4,200 100 0.0
07/10/2024
10.65
 21,000 10.70 10.70 10.56 2,900 1,000 0.0
04/10/2024
10.70
 51,900 10.41 10.70 10.41 11,300 3,000 0.1
03/10/2024
10.70
 203,500 10.60 10.70 10.41 158,600 0 1.8
02/10/2024
10.70
 75,000 10.60 10.70 10.51 49,400 6,000 0.5
01/10/2024
10.70
 66,200 10.56 10.75 10.56 20,300 0 0.2
30/09/2024
10.70
 99,000 10.04 10.75 9.99 32,500 5,000 0.3
27/09/2024
10.60
 413,900 10.56 10.60 10.37 152,200 30,000 1.4
26/09/2024
10.51
 130,500 10.70 10.84 10.51 0 3,500 -0.0
25/09/2024
10.51
 108,500 10.51 10.60 10.41 200 3,400 -0.0
24/09/2024
10.60
 17,400 10.56 10.65 10.51 3,100 0 0.0
23/09/2024
10.56
 40,500 10.56 10.65 10.51 100 6,700 -0.1
20/09/2024
10.60
 42,500 10.70 10.70 10.60 0 12,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |