CTCP Everpia (eve)

8.50
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
(2026-07-06) 		-0.50 -5.59% 228,900 -13,400 0
8.25
8.98
8.50
2 tháng
(2026-06-08) 		-0.75 -8.20% 822,800 -77,416 0
8.25
9.25
8.50
3 tháng
(2026-05-07) 		-0.62 -6.83% 1,378,500 -286,516 0
8.25
9.39
8.50
6 tháng
(2026-02-06) 		-1.03 -10.82% 2,508,200 -110,170 2.0
8.25
9.70
8.50
12 tháng
(2025-08-11) 		-1.61 -16.02% 7,857,100 -698,570 -4.3
8.25
10.42
8.50
24 tháng
(2024-08-15) 		-2.23 -20.88% 21,929,200 907,874 12.1
7.12
10.78
8.50
36 tháng
(2023-08-21) 		-4.41 -34.28% 54,945,600 1,297,374 18.3
7.12
13.85
8.50
60 tháng
(2021-08-31) 		-1.85 -17.97% 172,683,700 -4,336,796 -90.7
7.12
15.92
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
11.58
 102,600 11.75 11.75 11.54 100 0 0.0
07/03/2024
11.62
 133,200 11.66 11.70 11.62 0 0 0
06/03/2024
11.70
 67,100 11.79 11.79 11.70 0 5,500 -0.1
05/03/2024
11.79
 127,000 11.70 11.87 11.70 0 26,800 -0.4
04/03/2024
11.79
 205,400 11.95 11.95 11.79 0 30,800 -0.4
01/03/2024
11.91
 160,400 11.70 11.91 11.62 101,300 700 1.5
29/02/2024
11.70
 69,200 11.66 11.79 11.54 14,200 700 0.2
28/02/2024
11.66
 109,000 11.62 11.70 11.50 0 50,000 -0.7
27/02/2024
11.54
 214,000 11.58 11.70 11.46 300 89,800 -1.3
26/02/2024
11.62
 64,400 11.70 11.70 11.54 400 0 0.0
23/02/2024
11.58
 108,000 11.62 11.75 11.54 300 3,500 -0.0
22/02/2024
11.75
 110,100 11.87 11.87 11.54 0 20,200 -0.3
21/02/2024
11.79
 83,600 11.75 11.91 11.66 0 15,800 -0.2
20/02/2024
11.87
 76,100 11.87 11.87 11.70 100 18,700 -0.3
19/02/2024
11.99
 83,800 11.91 11.99 11.79 9,100 100 0.1
16/02/2024
11.91
 99,100 11.91 11.91 11.70 54,100 0 0.8
15/02/2024
11.91
 27,400 11.66 11.91 11.66 8,100 0 0.1
07/02/2024
11.66
 23,500 11.75 11.75 11.62 8,800 0 0.1
06/02/2024
11.66
 31,600 11.54 11.75 11.54 4,400 2,500 0.0
05/02/2024
11.54
 177,800 11.87 11.87 11.54 50,000 48,700 0.0
02/02/2024
11.91
 205,900 11.91 11.95 11.75 2,700 114,100 -1.6
01/02/2024
11.91
 50,300 11.91 11.95 11.79 200 32,100 -0.5
31/01/2024
11.91
 142,000 12.12 12.20 11.91 400 74,000 -1.1
30/01/2024
12.20
 59,700 12.08 12.20 11.99 200 13,100 -0.2
29/01/2024
12.12
 88,600 12.12 12.28 12.03 0 50,000 -0.7
26/01/2024
12.12
 22,400 12.08 12.16 12.03 0 0 0
25/01/2024
12.08
 58,000 12.20 12.20 12.08 2,300 0 0.0
24/01/2024
12.20
 54,800 12.16 12.28 12.16 36,100 0 0.5
23/01/2024
12.20
 37,800 12.20 12.32 12.12 0 17,700 -0.3
22/01/2024
12.36
 34,100 12.28 12.36 12.12 1,000 16,200 -0.2
19/01/2024
12.24
 120,000 12.24 12.45 12.24 800 12,800 -0.2
18/01/2024
12.40
 43,400 12.32 12.40 12.24 14,000 0 0.2
17/01/2024
12.45
 144,800 12.28 12.49 12.28 12,400 0 0.2
16/01/2024
12.45
 132,300 12.36 12.45 12.32 42,800 0 0.6
15/01/2024
12.45
 158,000 12.28 12.45 12.24 42,700 0 0.6
12/01/2024
12.32
 166,900 12.36 12.53 12.24 17,200 117,200 -1.5
11/01/2024
12.69
 88,600 12.65 12.69 12.53 53,400 400 0.8
10/01/2024
12.65
 47,700 12.49 12.69 12.49 32,400 3,300 0.4
09/01/2024
12.69
 121,900 12.53 12.69 12.45 35,400 1,200 0.5
08/01/2024
12.61
 86,700 12.53 12.65 12.36 27,700 0 0.4
05/01/2024
12.53
 93,700 12.40 12.61 12.40 11,100 50,000 -0.6
04/01/2024
12.78
 82,100 12.53 12.78 12.53 26,000 0 0.4
03/01/2024
12.73
 169,200 12.40 12.73 12.36 100,800 0 1.5
02/01/2024
12.49
 107,000 12.45 12.49 12.32 28,300 0 0.4
29/12/2023
12.49
 150,700 12.32 12.73 12.24 109,400 0 1.7
28/12/2023
12.32
 41,700 12.24 12.36 12.24 9,700 0 0.1
27/12/2023
12.24
 178,300 12.24 12.36 12.16 62,500 0 0.9
26/12/2023
12.24
 24,300 12.24 12.28 12.16 2,400 0 0.0
25/12/2023
12.24
 58,800 12.36 12.36 12.12 12,400 20,000 -0.1
22/12/2023
12.36
 68,000 12.28 12.36 12.12 43,100 5,000 0.6
21/12/2023
12.28
 143,300 12.12 12.36 11.99 1,500 47,000 -0.7
20/12/2023
12.12
 45,100 12.16 12.16 11.99 1,000 0 0.0
19/12/2023
12.16
 52,600 12.20 12.20 11.95 27,400 0 0.4
18/12/2023
12.20
 61,800 12.24 12.28 12.03 7,100 0 0.1
15/12/2023
12.24
 40,100 12.12 12.32 12.12 23,900 0 0.4
14/12/2023
12.12
 115,900 12.20 12.36 12.12 0 41,400 -0.6
13/12/2023
12.20
 36,000 12.45 12.45 12.20 300 3,600 -0.0
12/12/2023
12.45
 81,100 12.45 12.45 12.20 35,300 100 0.5
11/12/2023
12.45
 21,800 12.53 12.53 12.28 3,500 2,100 0.0
08/12/2023
12.53
 100,000 12.36 12.53 12.24 56,100 1,000 0.8
07/12/2023
12.36
 154,700 12.36 12.49 12.16 35,000 5,200 0.4
06/12/2023
12.36
 196,500 12.28 12.36 12.12 33,000 81,800 -0.7
05/12/2023
12.28
 121,100 12.28 12.28 12.12 8,400 45,700 -0.6
04/12/2023
12.28
 104,600 12.16 12.28 12.12 2,700 0 0.0
01/12/2023
12.16
 33,300 12.28 12.28 12.12 1,600 0 0.0
30/11/2023
12.28
 91,500 12.16 12.36 12.03 10,800 0 0.2
29/11/2023
12.16
 33,100 12.16 12.49 12.12 5,900 700 0.1
28/11/2023
12.16
 90,100 12.53 12.53 12.12 17,100 300 0.2
27/11/2023
12.53
 40,600 12.65 12.65 12.24 7,000 0 0.1
24/11/2023
12.65
 577,400 13.15 13.15 12.24 57,200 502,800 -6.6
23/11/2023
13.15
 461,800 12.53 13.19 12.53 355,200 2,500 5.5
22/11/2023
12.53
 270,900 12.16 12.69 12.16 235,100 900 3.5
21/11/2023
12.16
 148,900 12.45 12.53 12.12 55,000 75,400 -0.3
20/11/2023
12.45
 199,100 12.57 12.57 12.08 8,500 88,900 -1.2
17/11/2023
12.57
 514,200 11.95 12.57 11.75 367,500 24,400 5.2
16/11/2023
11.95
 309,400 11.66 11.95 11.54 0 0 0
15/11/2023
11.66
 158,800 11.62 11.91 11.62 3,500 73,800 -1.0
14/11/2023
11.62
 436,200 11.37 11.70 11.29 22,800 236,200 -3.0
13/11/2023
11.37
 133,400 11.33 11.37 11.25 0 25,400 -0.3
10/11/2023
11.33
 194,600 11.50 11.50 11.13 300 4,200 -0.1
09/11/2023
11.50
 139,800 11.46 11.62 11.37 1,300 3,800 -0.0
08/11/2023
11.46
 82,100 11.04 11.46 11.04 7,000 0 0.1
07/11/2023
11.04
 104,500 11.21 11.21 11.04 7,200 0 0.1
06/11/2023
11.21
 63,700 11.25 11.33 11.17 1,800 0 0.0
03/11/2023
11.25
 59,700 11.21 11.50 11.17 1,100 1,200 -0.0
02/11/2023
11.21
 238,900 11.13 11.42 11.13 4,600 35,000 -0.4
01/11/2023
11.13
 126,700 11.95 11.95 11.13 1,000 8,400 -0.1
31/10/2023
11.95
 105,700 12.32 12.32 11.75 52,200 400 0.7
30/10/2023
12.32
 60,600 12.36 12.45 12.03 26,400 0 0.4
27/10/2023
12.36
 54,400 12.24 12.36 12.16 14,800 300 0.2
26/10/2023
12.24
 194,200 12.82 12.82 12.08 15,600 1,200 0.2
25/10/2023
12.82
 93,100 12.78 13.02 12.65 34,500 0 0.5
24/10/2023
12.78
 40,900 12.69 12.78 12.45 14,300 1,000 0.2
23/10/2023
12.69
 81,600 12.78 12.78 12.36 2,000 100 0.0
20/10/2023
12.78
 260,000 12.36 12.78 12.28 92,600 4,500 1.3
19/10/2023
12.36
 149,300 12.49 12.61 12.32 700 4,300 -0.1
18/10/2023
12.49
 214,300 12.61 12.69 12.28 20,300 1,300 0.3
17/10/2023
12.61
 84,000 12.82 12.94 12.61 0 21,300 -0.3
16/10/2023
12.82
 64,200 12.78 12.94 12.73 100 14,600 -0.2
13/10/2023
12.78
 183,400 12.86 12.94 12.69 19,800 2,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |