CTCP Everpia (eve)

11.20
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
(2025-11-05) 		0.15 1.36% 1,291,900 -105,700 -1.1
10.95
11.45
11.20
2 tháng
(2025-10-06) 		-0.05 -0.44% 2,213,300 -67,700 -0.7
10.50
11.55
11.20
3 tháng
(2025-09-08) 		0.35 3.23% 3,095,600 -209,700 -2.2
10.50
11.55
11.20
6 tháng
(2025-06-09) 		2.12 23.35% 9,787,600 244,591 2.6
9.08
11.95
11.20
12 tháng
(2024-12-10) 		1.35 13.74% 13,706,900 465,044 3.7
7.89
11.95
11.20
24 tháng
(2023-12-18) 		-2.32 -17.14% 34,846,800 1,651,644 19.2
7.89
14.16
11.20
36 tháng
(2022-12-21) 		-1.16 -9.37% 114,846,400 -4,194,887 -71.5
7.89
17.63
11.20
60 tháng
(2020-12-31) 		2.30 25.81% 179,984,570 -4,325,986 -95.0
7.89
17.65
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
11.45
 66,000 11.50 11.54 11.11 3,500 9,097 -0.1
10/11/2022
11.50
 84,800 11.54 11.80 10.76 32,400 700 0.4
09/11/2022
11.54
 15,300 11.28 11.93 11.54 8,700 2,300 0.1
08/11/2022
11.28
 21,100 11.32 11.50 10.94 800 0 0.0
07/11/2022
11.32
 34,500 12.14 12.23 11.32 800 1,585 -0.0
04/11/2022
12.14
 23,200 12.57 12.57 12.06 15,200 0 0.2
03/11/2022
12.57
 27,400 12.57 12.57 12.19 13,400 500 0.2
02/11/2022
12.57
 7,900 12.62 12.70 12.40 5,300 0 0.1
01/11/2022
12.62
 164,400 12.70 12.70 12.14 70,000 5,200 0.9
31/10/2022
12.70
 80,200 12.14 12.75 12.06 54,700 0 0.8
28/10/2022
12.14
 24,600 12.06 12.19 11.80 13,100 0 0.2
27/10/2022
12.06
 87,500 11.41 12.06 11.45 36,500 5,000 0.4
26/10/2022
11.41
 6,100 11.45 11.67 11.20 2,700 100 0.0
25/10/2022
11.45
 195,800 11.20 11.54 10.94 98,100 0 1.3
24/10/2022
11.20
 82,000 11.54 11.71 10.94 60,300 0 0.8
21/10/2022
11.54
 50,400 11.97 11.97 11.37 34,300 0 0.5
20/10/2022
11.97
 14,200 12.01 12.06 11.88 12,200 0 0.2
19/10/2022
12.01
 24,100 11.75 12.01 11.67 9,400 0 0.1
18/10/2022
11.75
 18,900 11.63 11.88 11.54 5,600 0 0.1
17/10/2022
11.63
 11,800 11.71 11.75 11.54 3,800 0 0.1
14/10/2022
11.71
 35,600 11.54 11.71 11.50 19,900 0 0.3
13/10/2022
11.54
 27,800 11.58 11.63 11.45 10,300 0 0.1
12/10/2022
11.58
 104,500 10.98 11.63 10.68 36,600 0 0.5
11/10/2022
10.98
 45,900 11.41 11.63 10.94 32,500 2,236 0.4
10/10/2022
11.41
 52,900 11.45 11.58 10.94 28,200 5,200 0.3
07/10/2022
11.45
 124,400 11.71 11.97 11.20 83,000 11,200 1.0
06/10/2022
11.71
 69,900 12.01 12.01 11.71 36,000 6,400 0.4
05/10/2022
12.01
 45,500 11.93 12.23 11.93 19,300 1,200 0.3
04/10/2022
11.93
 70,400 12.19 12.23 11.84 32,300 5,601 0.4
03/10/2022
12.19
 56,900 12.49 12.49 11.93 24,100 2,192 0.3
30/09/2022
12.49
 90,400 12.31 12.49 11.93 41,300 0 0.6
29/09/2022
12.31
 73,600 12.27 12.92 12.14 49,500 0 0.7
28/09/2022
12.27
 75,700 12.62 12.62 12.19 38,000 20,300 0.3
27/09/2022
12.62
 31,300 12.75 12.75 12.49 11,700 0 0.2
26/09/2022
12.75
 198,300 13.05 13.05 12.14 25,200 1,200 0.4

Chính sách bảo mật | Điều khoản sử dụng |