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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |