CTCP Everpia (eve)

10
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
(2026-02-11) 		-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)
23/05/2023
16.19
 1,215,500 16.10 16.53 15.72 0 7,000 -0.1
22/05/2023
16.10
 2,309,900 15.29 16.32 15.59 3,100 444,100 -8.1
19/05/2023
15.29
 1,801,300 13.91 15.29 13.95 0 539,900 -8.9
18/05/2023
13.91
 1,102,500 13.52 14.25 13.43 82,300 247,600 -2.7
17/05/2023
13.52
 431,300 13.52 13.86 13.48 36,700 11,700 0.4
16/05/2023
13.52
 456,800 13.86 13.91 13.52 21,100 0 0.3
15/05/2023
13.86
 1,990,000 13.74 14.21 13.00 232,400 1,670,300 -21.8
12/05/2023
13.74
 731,800 12.96 13.86 13.00 43,800 115,100 -1.1
11/05/2023
12.96
 454,600 12.75 13.00 12.66 38,400 50,000 -0.2
10/05/2023
12.75
 320,600 12.79 12.83 12.62 18,400 10,000 0.1
09/05/2023
12.79
 888,700 12.79 12.87 12.57 77,900 320,000 -3.5
08/05/2023
12.79
 166,200 12.79 12.83 12.66 12,400 67,200 -0.8
05/05/2023
12.79
 370,300 12.75 12.87 12.53 100 20,000 -0.3
04/05/2023
12.75
 115,200 13.26 13.26 12.57 15,900 65,000 -0.7
28/04/2023
13.26
 476,000 13.09 13.69 12.57 358,700 230,000 2.1
27/04/2023
13.09
 494,000 12.87 13.09 12.49 184,400 295,900 -1.5
26/04/2023
12.87
 281,200 12.79 12.87 12.44 83,100 93,400 -0.2
25/04/2023
12.79
 127,400 12.79 12.79 12.53 47,700 45,700 0.0
24/04/2023
12.79
 98,700 12.79 12.83 12.53 18,400 23,000 -0.1
21/04/2023
12.79
 117,700 12.96 13.05 12.79 32,500 0 0.5
20/04/2023
12.96
 217,400 13.09 13.09 12.83 45,100 50,000 -0.1
19/04/2023
13.09
 328,900 12.96 13.09 12.83 83,400 86,100 -0.0
18/04/2023
12.96
 224,700 12.83 13.00 12.79 68,600 29,000 0.6
17/04/2023
12.83
 263,900 12.75 12.87 12.53 89,300 6,900 1.2
14/04/2023
12.75
 212,300 12.62 12.75 12.40 35,400 100 0.5
13/04/2023
12.62
 149,600 12.79 12.79 12.40 38,300 0 0.6
12/04/2023
12.79
 68,300 12.83 12.92 12.66 14,400 75 0.2
11/04/2023
12.83
 316,000 13.09 13.18 12.31 72,800 60,000 0.2
10/04/2023
13.09
 786,300 12.31 13.52 12.19 147,900 614,500 -7.1
07/04/2023
12.31
 719,000 12.44 12.44 11.97 193,900 401,200 -3.1
06/04/2023
12.44
 393,100 12.31 12.75 12.06 36,700 274,600 -3.4
05/04/2023
12.31
 203,000 12.66 12.87 12.31 11,500 91,600 -1.1
04/04/2023
12.66
 127,400 12.75 12.92 12.49 1,400 59,200 -0.8
03/04/2023
12.75
 140,200 13.09 13.26 12.66 37,500 53,200 -0.2
31/03/2023
13.09
 126,000 13.69 13.69 13.09 62,700 60,900 0.0
30/03/2023
13.69
 248,600 13.05 13.95 12.96 153,500 2,100 2.4
29/03/2023
13.05
 236,800 12.96 13.13 12.44 122,300 111,000 0.2
28/03/2023
12.96
 242,700 12.75 13.09 12.23 122,500 98,100 0.4
27/03/2023
12.75
 164,500 12.40 12.75 12.06 72,400 90,100 -0.3
24/03/2023
12.40
 227,000 12.23 12.66 11.84 91,700 88,300 0.1
23/03/2023
12.23
 76,900 11.97 12.27 11.80 60,600 1,000 0.8
22/03/2023
11.97
 11,100 12.10 12.10 11.93 2,500 1,000 0.0
21/03/2023
12.10
 35,700 12.06 12.10 11.88 20,400 500 0.4
20/03/2023
12.06
 44,800 12.23 12.31 11.88 24,000 0 0.3
17/03/2023
12.23
 114,900 11.88 12.66 11.88 62,800 62,200 0.0
16/03/2023
11.88
 6,500 12.10 12.10 11.84 3,800 9,500 -0.1
15/03/2023
12.10
 145,600 11.80 12.14 11.75 41,800 83,600 -0.6
14/03/2023
11.80
 145,600 11.80 11.93 11.71 34,500 80,400 -0.6
13/03/2023
11.80
 389,100 11.75 11.84 11.63 26,800 320,100 -4.0
10/03/2023
11.75
 129,300 11.75 11.75 11.71 8,300 68,700 -0.8
09/03/2023
11.75
 65,200 11.71 11.80 11.71 500 36,500 -0.5
08/03/2023
11.71
 75,600 11.71 11.80 11.67 1,700 35,500 -0.5
07/03/2023
11.71
 24,800 11.80 11.88 11.71 1,500 14,400 -0.2
06/03/2023
11.80
 194,400 11.84 11.84 11.71 4,600 152,000 -2.0
03/03/2023
11.84
 55,600 11.93 11.97 11.71 2,700 37,100 -0.5
02/03/2023
11.93
 23,100 11.93 11.97 11.80 8,100 2,800 0.1
01/03/2023
11.93
 47,100 12.01 12.01 11.71 100 26,400 -0.4
28/02/2023
12.01
 50,200 11.84 12.01 11.71 30,700 100 0.4
27/02/2023
11.84
 33,900 12.01 12.01 11.71 2,400 0 0.0
24/02/2023
12.01
 47,600 11.80 12.01 11.71 30,500 900 0.4
23/02/2023
11.80
 133,400 11.84 11.84 11.67 1,100 0 0.0
22/02/2023
11.84
 37,000 11.88 11.88 11.71 10,300 0 0.1
21/02/2023
11.88
 74,200 11.80 11.97 11.71 2,600 100 0.0
20/02/2023
11.80
 74,600 11.67 11.80 11.54 0 1,200 -0.0
17/02/2023
11.67
 33,200 11.80 11.88 11.58 3,300 0 0.0
16/02/2023
11.80
 15,800 11.71 11.88 11.45 1,100 100 0.0
15/02/2023
11.71
 38,600 11.58 11.71 11.54 8,100 100 0.1
14/02/2023
11.58
 18,300 11.71 11.80 11.54 300 100 0.0
13/02/2023
11.71
 52,100 11.80 12.01 11.28 6,300 0 0.1
10/02/2023
11.80
 22,400 11.80 11.84 11.67 0 0 0.1
09/02/2023
11.80
 57,300 11.97 12.10 11.63 7,900 100 0.1
08/02/2023
11.97
 25,300 11.88 12.14 11.63 300 0 0.0
07/02/2023
11.88
 50,800 11.84 12.06 11.63 6,300 0 0.1
06/02/2023
11.84
 60,900 11.80 11.88 11.80 15,400 23,900 -0.1
03/02/2023
11.80
 148,100 11.97 12.14 11.80 30,100 67,504 -0.5
02/02/2023
11.97
 165,500 12.23 12.27 11.88 25,700 72,000 -0.6
01/02/2023
12.23
 173,600 12.57 12.66 12.23 100 69,900 -1.0
31/01/2023
12.57
 300,900 11.97 12.57 11.97 46,600 148,700 -1.5
30/01/2023
11.97
 196,500 11.93 12.06 11.71 1,400 92,452 -1.3
27/01/2023
11.93
 36,900 11.93 12.23 11.88 6,700 14,300 -0.1
19/01/2023
11.93
 87,800 11.84 12.06 11.75 800 43,400 -0.6
18/01/2023
11.84
 56,600 11.84 11.97 11.71 4,800 22,300 -0.2
17/01/2023
11.84
 72,600 11.93 11.97 11.80 6,500 25,100 -0.3
16/01/2023
11.93
 32,600 11.93 12.01 11.71 1,300 14,300 -0.2
13/01/2023
11.93
 33,000 11.93 12.06 11.88 200 15,900 -0.2
12/01/2023
11.93
 42,200 12.06 12.06 11.88 400 13,000 -0.2
11/01/2023
12.06
 70,200 12.06 12.10 12.01 20,200 17,300 0.0
10/01/2023
12.06
 41,300 11.97 12.06 11.80 300 18,000 -0.2
09/01/2023
11.97
 75,800 12.06 12.23 11.97 700 29,700 -0.4
06/01/2023
12.06
 97,300 12.06 12.36 12.06 17,300 33,100 -0.2
05/01/2023
12.06
 54,400 11.97 12.23 11.97 3,200 20,900 -0.2
04/01/2023
11.97
 66,600 11.93 12.31 11.97 2,600 30,100 -0.4
03/01/2023
11.93
 90,800 12.31 12.31 11.93 300 10,500 -0.1
30/12/2022
12.31
 114,800 12.23 12.40 11.63 23,800 66,100 -0.6
29/12/2022
12.23
 47,500 12.44 12.49 12.01 12,300 23,500 -0.2
28/12/2022
12.44
 35,900 12.10 12.49 11.88 7,200 16,300 -0.1
27/12/2022
12.10
 31,200 12.57 12.57 11.75 2,100 10,200 -0.1
26/12/2022
12.57
 103,800 12.53 12.75 11.97 53,000 38,700 0.2
23/12/2022
12.53
 299,000 12.57 12.75 12.49 73,400 192,900 -1.7
22/12/2022
12.57
 407,200 12.36 12.66 12.36 98,200 305,100 -3.0

Chính sách bảo mật | Điều khoản sử dụng |