CTCP Everpia (eve)

10.60
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
(2025-12-29) 		0.70 7.07% 442,500 83,400 0.9
9.90
11
10.60
2 tháng
(2025-11-28) 		-0.80 -7.02% 1,100,900 -48,500 -0.4
9.90
11.40
10.60
3 tháng
(2025-10-29) 		-0.35 -3.20% 2,821,200 -195,800 -2.0
9.90
11.55
10.60
6 tháng
(2025-07-31) 		-0.95 -8.23% 6,480,000 27,700 0.8
9.90
11.95
10.60
12 tháng
(2025-02-03) 		1.13 11.96% 14,060,600 335,205 2.4
7.89
11.95
10.60
24 tháng
(2024-02-07) 		-2.32 -17.98% 32,439,900 1,327,844 14.8
7.89
13.87
10.60
36 tháng
(2023-02-13) 		-1.11 -9.49% 112,563,700 -3,371,731 -59.3
7.89
17.63
10.60
60 tháng
(2021-02-22) 		1.28 13.74% 179,680,400 -4,512,426 -97.1
7.89
17.65
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |