CTCP Everpia (eve)

11.20
0
(0%)
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
(2025-11-04) 		-0.10 -0.88% 1,351,600 -131,100 -1.4
10.95
11.45
11.20
2 tháng
(2025-10-06) 		0.05 0.44% 2,165,100 -83,100 -0.9
10.50
11.55
11.20
3 tháng
(2025-09-05) 		0.40 3.67% 3,099,800 -239,100 -2.6
10.50
11.55
11.20
6 tháng
(2025-06-09) 		2.22 24.45% 9,739,400 229,191 2.4
9.08
11.95
11.20
12 tháng
(2024-12-09) 		1.45 14.76% 13,739,100 451,144 3.6
7.89
11.95
11.20
24 tháng
(2023-12-15) 		-2.26 -16.69% 34,838,700 1,660,144 19.4
7.89
14.16
11.20
36 tháng
(2022-12-20) 		-0.93 -7.59% 114,981,900 -4,291,987 -72.8
7.89
17.63
11.20
60 tháng
(2020-12-30) 		2.61 29.98% 179,970,860 -4,348,646 -95.3
7.89
17.65
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
12.88
 27,700 12.79 12.88 12.70 100 2,600 -0.0
02/05/2024
12.88
 90,300 12.83 13.24 12.74 1,400 8,500 -0.1
26/04/2024
13.29
 18,600 13.43 13.43 13.06 2,100 1,600 0.0
25/04/2024
13.52
 71,800 13.06 13.52 13.06 46,600 2,500 0.7
24/04/2024
13.47
 159,200 12.97 13.52 12.97 153,200 9,500 2.1
23/04/2024
12.97
 28,500 13.11 13.20 12.70 18,600 0 0.3
22/04/2024
13.06
 117,700 12.65 13.06 12.65 84,600 500 1.2
19/04/2024
12.79
 88,900 12.79 12.79 12.65 8,700 11,200 -0.0
17/04/2024
12.79
 20,100 12.79 13.15 12.74 6,100 600 0.1
16/04/2024
12.97
 225,700 12.83 12.97 12.42 44,800 4,400 0.6
15/04/2024
12.74
 80,200 12.88 12.97 12.74 0 1,000 -0.0
12/04/2024
12.97
 16,300 12.97 12.97 12.88 0 700 -0.0
11/04/2024
12.97
 71,000 12.83 12.97 12.70 0 43,700 -0.6
10/04/2024
12.83
 25,400 12.88 12.97 12.83 0 13,900 -0.2
09/04/2024
12.88
 105,800 12.83 13.06 12.74 0 21,000 -0.3
08/04/2024
12.83
 59,900 13.02 13.02 12.79 0 13,100 -0.2
05/04/2024
13.02
 286,100 13.02 13.11 12.74 10,300 175,900 -2.3
04/04/2024
13.02
 95,900 13.33 13.33 13.02 100 27,800 -0.4
03/04/2024
13.33
 58,600 13.38 13.38 13.24 0 0 0
02/04/2024
13.33
 32,000 13.38 13.38 13.24 2,300 0 0.0
01/04/2024
13.47
 12,300 13.52 13.61 13.38 0 1,300 -0.0
29/03/2024
13.52
 54,300 13.43 13.61 13.33 18,000 400 0.3
28/03/2024
13.43
 34,900 13.38 13.61 13.29 600 23,900 -0.3
27/03/2024
13.43
 62,200 13.33 13.56 13.24 6,300 0 0.1
26/03/2024
13.38
 45,000 13.43 13.43 13.24 9,200 200 0.1
25/03/2024
13.43
 106,600 13.61 13.65 13.33 33,800 0 0.5
22/03/2024
13.61
 225,300 13.33 13.70 13.20 160,600 300 2.4
21/03/2024
13.29
 173,500 13.15 13.33 13.15 12,500 123,700 -1.6
20/03/2024
13.24
 26,600 13.47 13.47 13.24 9,400 0 0.1
19/03/2024
13.47
 81,800 13.20 13.52 13.20 45,700 300 0.7
18/03/2024
13.52
 278,500 13.06 13.61 12.97 147,900 9,400 2.0
15/03/2024
13.52
 173,300 13.02 13.52 12.97 47,300 0 0.7
14/03/2024
13.06
 74,000 13.06 13.11 13.02 0 0 0
13/03/2024
13.06
 148,200 12.88 13.11 12.83 3,000 50,000 -0.7
12/03/2024
12.83
 44,900 12.79 12.92 12.79 3,300 0 0.0
11/03/2024
12.83
 115,100 12.83 12.88 12.79 0 0 0
08/03/2024
12.83
 102,600 13.02 13.02 12.79 100 0 0.0
07/03/2024
12.88
 133,200 12.92 12.97 12.88 0 0 0
06/03/2024
12.97
 67,100 13.06 13.06 12.97 0 5,500 -0.1
05/03/2024
13.06
 127,000 12.97 13.15 12.97 0 26,800 -0.4
04/03/2024
13.06
 205,400 13.24 13.24 13.06 0 30,800 -0.4
01/03/2024
13.20
 160,400 12.97 13.20 12.88 101,300 700 1.5
29/02/2024
12.97
 69,200 12.92 13.06 12.79 14,200 700 0.2
28/02/2024
12.92
 109,000 12.88 12.97 12.74 0 50,000 -0.7
27/02/2024
12.79
 214,000 12.83 12.97 12.70 300 89,800 -1.3
26/02/2024
12.88
 64,400 12.97 12.97 12.79 400 0 0.0
23/02/2024
12.83
 108,000 12.88 13.02 12.79 300 3,500 -0.0
22/02/2024
13.02
 110,100 13.15 13.15 12.79 0 20,200 -0.3
21/02/2024
13.06
 83,600 13.02 13.20 12.92 0 15,800 -0.2
20/02/2024
13.15
 76,100 13.15 13.15 12.97 100 18,700 -0.3
19/02/2024
13.29
 83,800 13.20 13.29 13.06 9,100 100 0.1
16/02/2024
13.20
 99,100 13.20 13.20 12.97 54,100 0 0.8
15/02/2024
13.20
 27,400 12.92 13.20 12.92 8,100 0 0.1
07/02/2024
12.92
 23,500 13.02 13.02 12.88 8,800 0 0.1
06/02/2024
12.92
 31,600 12.79 13.02 12.79 4,400 2,500 0.0
05/02/2024
12.79
 177,800 13.15 13.15 12.79 50,000 48,700 0.0
02/02/2024
13.20
 205,900 13.20 13.24 13.02 2,700 114,100 -1.6
01/02/2024
13.20
 50,300 13.20 13.24 13.06 200 32,100 -0.5
31/01/2024
13.20
 142,000 13.43 13.52 13.20 400 74,000 -1.1
30/01/2024
13.52
 59,700 13.38 13.52 13.29 200 13,100 -0.2
29/01/2024
13.43
 88,600 13.43 13.61 13.33 0 50,000 -0.7
26/01/2024
13.43
 22,400 13.38 13.47 13.33 0 0 0
25/01/2024
13.38
 58,000 13.52 13.52 13.38 2,300 0 0.0
24/01/2024
13.52
 54,800 13.47 13.61 13.47 36,100 0 0.5
23/01/2024
13.52
 37,800 13.52 13.65 13.43 0 17,700 -0.3
22/01/2024
13.70
 34,100 13.61 13.70 13.43 1,000 16,200 -0.2
19/01/2024
13.56
 120,000 13.56 13.79 13.56 800 12,800 -0.2
18/01/2024
13.75
 43,400 13.65 13.75 13.56 14,000 0 0.2
17/01/2024
13.79
 144,800 13.61 13.84 13.61 12,400 0 0.2
16/01/2024
13.79
 132,300 13.70 13.79 13.65 42,800 0 0.6
15/01/2024
13.79
 158,000 13.61 13.79 13.56 42,700 0 0.6
12/01/2024
13.65
 166,900 13.70 13.88 13.56 17,200 117,200 -1.5
11/01/2024
14.07
 88,600 14.02 14.07 13.88 53,400 400 0.8
10/01/2024
14.02
 47,700 13.84 14.07 13.84 32,400 3,300 0.4
09/01/2024
14.07
 121,900 13.88 14.07 13.79 35,400 1,200 0.5
08/01/2024
13.97
 86,700 13.88 14.02 13.70 27,700 0 0.4
05/01/2024
13.88
 93,700 13.75 13.97 13.75 11,100 50,000 -0.6
04/01/2024
14.16
 82,100 13.88 14.16 13.88 26,000 0 0.4
03/01/2024
14.11
 169,200 13.75 14.11 13.70 100,800 0 1.5
02/01/2024
13.84
 107,000 13.79 13.84 13.65 28,300 0 0.4
29/12/2023
13.84
 150,700 13.65 14.11 13.56 109,400 0 1.7
28/12/2023
13.65
 41,700 13.56 13.70 13.56 9,700 0 0.1
27/12/2023
13.56
 178,300 13.56 13.70 13.47 62,500 0 0.9
26/12/2023
13.56
 24,300 13.56 13.61 13.47 2,400 0 0.0
25/12/2023
13.56
 58,800 13.70 13.70 13.43 12,400 20,000 -0.1
22/12/2023
13.70
 68,000 13.61 13.70 13.43 43,100 5,000 0.6
21/12/2023
13.61
 143,300 13.43 13.70 13.29 1,500 47,000 -0.7
20/12/2023
13.43
 45,100 13.47 13.47 13.29 1,000 0 0.0
19/12/2023
13.47
 52,600 13.52 13.52 13.24 27,400 0 0.4
18/12/2023
13.52
 61,800 13.56 13.61 13.33 7,100 0 0.1
15/12/2023
13.56
 40,100 13.43 13.65 13.43 23,900 0 0.4
14/12/2023
13.43
 115,900 13.52 13.70 13.43 0 41,400 -0.6
13/12/2023
13.52
 36,000 13.79 13.79 13.52 300 3,600 -0.0
12/12/2023
13.79
 81,100 13.79 13.79 13.52 35,300 100 0.5
11/12/2023
13.79
 21,800 13.88 13.88 13.61 3,500 2,100 0.0
08/12/2023
13.88
 100,000 13.70 13.88 13.56 56,100 1,000 0.8
07/12/2023
13.70
 154,700 13.70 13.84 13.47 35,000 5,200 0.4
06/12/2023
13.70
 196,500 13.61 13.70 13.43 33,000 81,800 -0.7
05/12/2023
13.61
 121,100 13.61 13.61 13.43 8,400 45,700 -0.6
04/12/2023
13.61
 104,600 13.47 13.61 13.43 2,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |