CTCP Everpia (eve)

10
-0.10
(-0.99%)
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
(2026-02-11) 		-0.25 -2.42% 403,400 -44,100 -0.4
9.41
10.75
10
2 tháng
(2026-01-12) 		-0.25 -2.42% 915,700 -46,200 -0.4
9.41
11
10
3 tháng
(2025-12-15) 		-0.20 -1.94% 1,214,600 27,800 0.3
9.41
11
10
6 tháng
(2025-09-15) 		-0.95 -8.60% 4,497,900 -341,100 -3.5
9.41
11.55
10
12 tháng
(2025-03-18) 		-0.13 -1.23% 13,783,800 455,505 3.8
7.89
11.95
10
24 tháng
(2024-03-25) 		-3.33 -24.77% 29,895,400 1,090,244 11.5
7.89
13.87
10
36 tháng
(2023-03-29) 		-2.95 -22.59% 110,395,900 -2,906,331 -52.9
7.89
17.63
10
60 tháng
(2021-04-08) 		-1.52 -13.04% 176,754,500 -4,177,926 -91.7
7.89
17.65
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
10.60
 20,400 10.65 10.65 10.60 100 0 0.0
18/09/2024
10.75
 24,100 10.79 10.79 10.65 0 2,600 -0.0
17/09/2024
10.79
 39,600 10.51 10.79 10.51 30,100 7,700 0.2
16/09/2024
10.56
 90,800 10.84 10.84 10.41 2,700 0 0.0
13/09/2024
10.70
 41,400 10.70 10.89 10.65 5,900 3,700 0.0
12/09/2024
10.79
 211,300 10.84 10.84 10.70 175,100 300 2.0
11/09/2024
10.84
 15,500 10.98 10.98 10.75 0 1,500 -0.0
10/09/2024
10.89
 25,800 10.98 10.98 10.79 0 0 0
09/09/2024
10.89
 24,300 10.98 11.03 10.89 0 0 0
06/09/2024
10.98
 360,000 10.98 11.12 10.84 240,600 0 2.8
05/09/2024
10.94
 99,100 10.98 11.17 10.60 2,000 0 0.0
04/09/2024
11.08
 165,000 11.55 11.55 11.03 700 17,300 -0.2
30/08/2024
11.60
 68,600 11.60 11.65 11.46 30,500 8,200 0.3
29/08/2024
11.60
 59,700 11.74 11.79 11.60 40,500 700 0.5
28/08/2024
11.74
 67,200 11.74 11.79 11.46 1,200 10,100 -0.1
27/08/2024
11.88
 19,200 11.79 11.88 11.69 2,000 1,000 0.0
26/08/2024
11.88
 36,800 11.74 11.88 11.74 0 4,600 -0.1
23/08/2024
11.79
 32,800 11.79 11.79 11.69 9,700 400 0.1
22/08/2024
11.74
 53,800 11.74 11.84 11.69 0 0 0
21/08/2024
11.74
 54,100 11.79 11.84 11.74 11,000 0 0.1
20/08/2024
11.74
 214,300 11.88 11.93 11.74 300 57,600 -0.7
19/08/2024
11.88
 46,700 11.88 12.02 11.84 1,000 20,300 -0.2
16/08/2024
11.88
 73,200 11.84 12.02 11.74 2,600 39,700 -0.5
15/08/2024
11.84
 26,600 11.84 11.93 11.69 15,100 0 0.2
14/08/2024
11.84
 20,200 11.93 11.93 11.74 800 5,100 -0.1
13/08/2024
11.79
 17,900 11.79 11.93 11.74 0 10,600 -0.1
12/08/2024
11.84
 104,200 11.88 12.21 11.69 56,200 1,100 0.7
09/08/2024
11.88
 30,900 11.79 11.93 11.74 2,600 0 0.0
08/08/2024
11.74
 105,500 11.84 12.21 11.74 49,000 1,600 0.6
07/08/2024
12.02
 51,200 11.60 12.02 11.55 15,000 500 0.2
06/08/2024
11.88
 58,000 11.74 11.98 11.74 0 10,000 -0.1
05/08/2024
11.74
 100,900 12.59 12.69 11.74 2,700 1,500 0.0
02/08/2024
12.59
 20,700 12.50 12.59 12.36 2,200 1,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |