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)
01/12/2023
13.47
 33,300 13.61 13.61 13.43 1,600 0 0.0
30/11/2023
13.61
 91,500 13.47 13.70 13.33 10,800 0 0.2
29/11/2023
13.47
 33,100 13.47 13.84 13.43 5,900 700 0.1
28/11/2023
13.47
 90,100 13.88 13.88 13.43 17,100 300 0.2
27/11/2023
13.88
 40,600 14.02 14.02 13.56 7,000 0 0.1
24/11/2023
14.02
 577,400 14.57 14.57 13.56 57,200 502,800 -6.6
23/11/2023
14.57
 461,800 13.88 14.61 13.88 355,200 2,500 5.5
22/11/2023
13.88
 270,900 13.47 14.07 13.47 235,100 900 3.5
21/11/2023
13.47
 148,900 13.79 13.88 13.43 55,000 75,400 -0.3
20/11/2023
13.79
 199,100 13.93 13.93 13.38 8,500 88,900 -1.2
17/11/2023
13.93
 514,200 13.24 13.93 13.02 367,500 24,400 5.2
16/11/2023
13.24
 309,400 12.92 13.24 12.79 0 0 0
15/11/2023
12.92
 158,800 12.88 13.20 12.88 3,500 73,800 -1.0
14/11/2023
12.88
 436,200 12.60 12.97 12.51 22,800 236,200 -3.0
13/11/2023
12.60
 133,400 12.56 12.60 12.47 0 25,400 -0.3
10/11/2023
12.56
 194,600 12.74 12.74 12.33 300 4,200 -0.1
09/11/2023
12.74
 139,800 12.70 12.88 12.60 1,300 3,800 -0.0
08/11/2023
12.70
 82,100 12.24 12.70 12.24 7,000 0 0.1
07/11/2023
12.24
 104,500 12.42 12.42 12.24 7,200 0 0.1
06/11/2023
12.42
 63,700 12.47 12.56 12.38 1,800 0 0.0
03/11/2023
12.47
 59,700 12.42 12.74 12.38 1,100 1,200 -0.0
02/11/2023
12.42
 238,900 12.33 12.65 12.33 4,600 35,000 -0.4
01/11/2023
12.33
 126,700 13.24 13.24 12.33 1,000 8,400 -0.1
31/10/2023
13.24
 105,700 13.65 13.65 13.02 52,200 400 0.7
30/10/2023
13.65
 60,600 13.70 13.79 13.33 26,400 0 0.4
27/10/2023
13.70
 54,400 13.56 13.70 13.47 14,800 300 0.2
26/10/2023
13.56
 194,200 14.20 14.20 13.38 15,600 1,200 0.2
25/10/2023
14.20
 93,100 14.16 14.43 14.02 34,500 0 0.5
24/10/2023
14.16
 40,900 14.07 14.16 13.79 14,300 1,000 0.2
23/10/2023
14.07
 81,600 14.16 14.16 13.70 2,000 100 0.0
20/10/2023
14.16
 260,000 13.70 14.16 13.61 92,600 4,500 1.3
19/10/2023
13.70
 149,300 13.84 13.97 13.65 700 4,300 -0.1
18/10/2023
13.84
 214,300 13.97 14.07 13.61 20,300 1,300 0.3
17/10/2023
13.97
 84,000 14.20 14.34 13.97 0 21,300 -0.3
16/10/2023
14.20
 64,200 14.16 14.34 14.11 100 14,600 -0.2
13/10/2023
14.16
 183,400 14.25 14.34 14.07 19,800 2,000 0.3
12/10/2023
14.25
 84,100 14.48 14.52 14.25 500 23,900 -0.4
11/10/2023
14.48
 61,200 14.52 14.52 14.34 0 11,400 -0.2
10/10/2023
14.52
 168,400 14.29 14.52 14.34 2,200 42,800 -0.6
09/10/2023
14.29
 132,400 14.34 14.34 14.29 5,000 11,000 -0.1
06/10/2023
14.34
 321,000 14.39 15.16 14.11 10,000 13,800 -0.1
05/10/2023
14.39
 67,700 14.52 14.57 14.25 8,400 1,800 0.1
04/10/2023
14.52
 61,900 14.25 14.52 13.79 7,700 500 0.1
03/10/2023
14.25
 212,200 14.48 14.48 14.16 10,200 50,700 -0.6
02/10/2023
14.48
 163,700 14.80 14.84 14.25 7,500 130,900 -2.0
29/09/2023
14.80
 130,500 14.61 14.89 14.34 80,300 1,000 1.3
28/09/2023
14.61
 120,100 14.43 14.61 14.07 53,100 0 0.8
27/09/2023
14.43
 185,800 13.93 14.43 13.84 13,500 0 0.2
26/09/2023
13.93
 440,800 13.84 14.16 13.56 137,900 0 2.1
25/09/2023
13.84
 354,900 14.70 14.70 13.84 10,000 0 0.2
22/09/2023
14.70
 294,300 14.93 14.93 14.43 12,400 10,200 0.0
21/09/2023
14.93
 265,800 15.02 15.25 14.66 1,100 10,000 -0.1
20/09/2023
15.02
 574,600 14.98 15.34 14.61 0 10,500 -0.2
19/09/2023
14.98
 163,700 15.02 15.02 14.61 21,100 0 0.3
18/09/2023
15.02
 285,400 14.66 15.25 14.43 0 0 0
15/09/2023
14.66
 111,900 14.70 14.75 14.48 0 1,400 -0.0
14/09/2023
14.70
 342,100 14.80 14.93 14.34 4,500 200 0.1
13/09/2023
14.80
 228,400 14.70 15.02 14.70 2,200 1,500 0.0
12/09/2023
14.70
 351,200 14.61 14.84 14.39 6,400 117,800 -1.8
11/09/2023
14.61
 462,000 15.34 15.53 14.61 7,000 308,700 -4.9
08/09/2023
15.34
 592,700 14.70 15.71 14.75 8,700 2,900 0.1
07/09/2023
14.70
 378,300 14.93 14.98 14.66 100 118,400 -1.9
06/09/2023
14.93
 237,800 15.12 15.12 14.80 25,300 900 0.4
05/09/2023
15.12
 299,200 15.07 15.21 14.93 27,200 144,500 -1.9
31/08/2023
15.07
 383,600 14.80 15.07 14.70 2,800 65,000 -1.0
30/08/2023
14.80
 309,300 14.70 15.07 14.61 18,000 0 0.3
29/08/2023
14.70
 231,600 14.84 14.84 14.61 23,400 0 0.4
28/08/2023
14.84
 162,400 14.89 14.98 14.57 9,500 2,600 0.1
25/08/2023
14.89
 181,000 14.98 15.07 14.61 50,100 6,500 0.7
24/08/2023
14.98
 101,700 14.98 14.98 14.66 30,700 8,900 0.4
23/08/2023
14.98
 380,000 14.25 15.16 14.16 52,100 0 0.8
22/08/2023
14.25
 265,300 14.25 14.25 13.70 15,500 5,000 0.2
21/08/2023
14.25
 289,300 14.39 14.39 14.16 8,700 18,400 -0.2
18/08/2023
14.39
 1,250,400 14.80 14.80 13.79 165,300 0 2.6
17/08/2023
14.80
 830,900 15.62 15.62 14.80 0 0 0
16/08/2023
15.62
 149,000 15.62 15.76 15.44 0 0 0
15/08/2023
15.62
 313,000 15.57 15.89 15.48 0 600 -0.0
14/08/2023
15.57
 264,900 15.53 15.85 15.53 0 500 -0.0
11/08/2023
15.53
 525,700 15.34 15.89 15.07 0 18,500 -0.3
10/08/2023
15.34
 469,200 15.94 15.94 15.34 0 0 0
09/08/2023
15.94
 341,900 15.85 15.98 15.76 1,100 0 0.0
08/08/2023
15.85
 464,300 16.07 16.07 15.71 0 0 0
07/08/2023
16.07
 319,600 16.17 16.17 15.94 0 0 0
04/08/2023
16.17
 311,500 16.30 16.35 16.03 0 9,000 -0.2
03/08/2023
16.30
 358,400 16.30 16.35 16.07 1,700 0 0.0
02/08/2023
16.30
 533,100 16.39 16.44 15.80 600 7,900 -0.1
01/08/2023
16.39
 472,100 16.53 16.81 16.30 2,100 2,300 -0.0
31/07/2023
16.53
 588,200 16.76 16.90 16.35 0 7,500 -0.1
28/07/2023
16.76
 369,100 16.90 17.08 16.58 0 11,100 -0.2
27/07/2023
16.90
 728,100 17.35 17.40 16.62 0 26,600 -0.5
26/07/2023
17.35
 364,400 17.49 17.54 17.17 0 24,200 -0.5
25/07/2023
17.49
 852,500 16.94 17.72 16.85 9,300 27,800 -0.3
24/07/2023
16.94
 429,300 17.08 17.22 16.81 100 18,500 -0.3
21/07/2023
17.08
 296,900 16.85 17.08 16.85 2,500 18,000 -0.3
20/07/2023
16.85
 505,900 17.03 17.03 16.53 500 57,500 -1.0
19/07/2023
17.03
 350,000 16.99 17.26 16.85 0 4,500 -0.1
18/07/2023
16.99
 557,700 17.35 17.40 16.90 7,300 1,300 0.1
17/07/2023
17.35
 639,900 17.63 17.76 17.26 1,300 25,500 -0.5
14/07/2023
17.63
 706,700 17.44 17.99 17.35 21,100 3,200 0.3
13/07/2023
17.44
 620,600 17.44 17.72 17.26 2,800 44,400 -0.8

Chính sách bảo mật | Điều khoản sử dụng |