CTCP Everpia (eve)

10.50
-0.10
(-0.94%)
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)
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
21/12/2022
12.36
 126,900 12.23 12.44 12.06 22,700 10,000 0.2
20/12/2022
12.23
 183,700 12.14 12.49 11.88 19,500 101,200 -1.2
19/12/2022
12.14
 176,500 12.75 12.92 12.14 27,300 45,600 -0.3
16/12/2022
12.75
 344,700 12.75 12.79 12.31 196,200 176,600 0.3
15/12/2022
12.75
 340,200 12.23 12.75 11.63 162,100 202,000 -0.6
14/12/2022
12.23
 400,900 11.80 12.23 11.67 166,600 221,700 -0.8
13/12/2022
11.80
 79,400 11.71 11.88 11.41 800 39,200 -0.5
12/12/2022
11.71
 67,900 11.80 12.06 11.45 200 2,100 -0.0
09/12/2022
11.80
 7,800 11.88 12.01 11.80 100 0 0.0
08/12/2022
11.88
 39,100 11.97 12.14 11.84 21,900 0 0.3
07/12/2022
11.97
 63,500 11.97 12.10 11.71 51,900 0 0.7
06/12/2022
11.97
 96,200 12.23 12.40 11.84 64,800 4,600 0.8
05/12/2022
12.23
 46,800 12.19 12.40 11.88 8,600 8,600 0
02/12/2022
12.19
 106,700 11.97 12.23 11.67 63,900 0 0.9
01/12/2022
11.97
 80,700 12.27 12.62 11.97 11,200 0 0.2
30/11/2022
12.27
 112,100 11.93 12.57 11.20 49,600 0 0.7
29/11/2022
11.93
 79,400 12.06 12.31 11.58 2,400 0 0.0
28/11/2022
12.06
 134,500 11.58 12.14 11.63 64,500 1,600 0.9
25/11/2022
11.58
 36,600 11.07 11.58 11.20 16,700 0 0.2
24/11/2022
11.07
 18,600 11.15 11.20 10.76 300 800 -0.0
23/11/2022
11.15
 23,600 11.41 11.58 11.11 15,600 300 0.2
22/11/2022
11.41
 30,700 11.54 11.88 11.20 23,700 100 0.3
21/11/2022
11.54
 24,000 11.32 11.67 11.07 6,700 5,900 0.0
18/11/2022
11.32
 86,300 11.07 11.37 10.76 5,700 42,400 -0.5
17/11/2022
11.07
 11,300 10.64 11.07 10.59 5,500 0 0.1
16/11/2022
10.64
 56,800 9.95 10.64 9.30 15,900 0 0.2
15/11/2022
9.95
 154,700 10.68 10.68 9.95 116,700 0 1.3
14/11/2022
10.68
 66,000 11.45 11.45 10.68 16,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |