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)
23/05/2023
14.61
 1,215,500 14.53 14.92 14.18 0 7,000 -0.1
22/05/2023
14.53
 2,309,900 13.79 14.73 14.07 3,100 444,100 -8.1
19/05/2023
13.79
 1,801,300 12.55 13.79 12.59 0 539,900 -8.9
18/05/2023
12.55
 1,102,500 12.20 12.86 12.12 82,300 247,600 -2.7
17/05/2023
12.20
 431,300 12.20 12.51 12.16 36,700 11,700 0.4
16/05/2023
12.20
 456,800 12.51 12.55 12.20 21,100 0 0.3
15/05/2023
12.51
 1,990,000 12.40 12.82 11.73 232,400 1,670,300 -21.8
12/05/2023
12.40
 731,800 11.70 12.51 11.73 43,800 115,100 -1.1
11/05/2023
11.70
 454,600 11.50 11.73 11.42 38,400 50,000 -0.2
10/05/2023
11.50
 320,600 11.54 11.58 11.39 18,400 10,000 0.1
09/05/2023
11.54
 888,700 11.54 11.62 11.35 77,900 320,000 -3.5
08/05/2023
11.54
 166,200 11.54 11.58 11.42 12,400 67,200 -0.8
05/05/2023
11.54
 370,300 11.50 11.62 11.31 100 20,000 -0.3
04/05/2023
11.50
 115,200 11.97 11.97 11.35 15,900 65,000 -0.7
28/04/2023
11.97
 476,000 11.81 12.36 11.35 358,700 230,000 2.1
27/04/2023
11.81
 494,000 11.62 11.81 11.27 184,400 295,900 -1.5
26/04/2023
11.62
 281,200 11.54 11.62 11.23 83,100 93,400 -0.2
25/04/2023
11.54
 127,400 11.54 11.54 11.31 47,700 45,700 0.0
24/04/2023
11.54
 98,700 11.54 11.58 11.31 18,400 23,000 -0.1
21/04/2023
11.54
 117,700 11.70 11.77 11.54 32,500 0 0.5
20/04/2023
11.70
 217,400 11.81 11.81 11.58 45,100 50,000 -0.1
19/04/2023
11.81
 328,900 11.70 11.81 11.58 83,400 86,100 -0.0
18/04/2023
11.70
 224,700 11.58 11.73 11.54 68,600 29,000 0.6
17/04/2023
11.58
 263,900 11.50 11.62 11.31 89,300 6,900 1.2
14/04/2023
11.50
 212,300 11.39 11.50 11.19 35,400 100 0.5
13/04/2023
11.39
 149,600 11.54 11.54 11.19 38,300 0 0.6
12/04/2023
11.54
 68,300 11.58 11.66 11.42 14,400 75 0.2
11/04/2023
11.58
 316,000 11.81 11.89 11.11 72,800 60,000 0.2
10/04/2023
11.81
 786,300 11.11 12.20 11.00 147,900 614,500 -7.1
07/04/2023
11.11
 719,000 11.23 11.23 10.80 193,900 401,200 -3.1
06/04/2023
11.23
 393,100 11.11 11.50 10.88 36,700 274,600 -3.4
05/04/2023
11.11
 203,000 11.42 11.62 11.11 11,500 91,600 -1.1
04/04/2023
11.42
 127,400 11.50 11.66 11.27 1,400 59,200 -0.8
03/04/2023
11.50
 140,200 11.81 11.97 11.42 37,500 53,200 -0.2
31/03/2023
11.81
 126,000 12.36 12.36 11.81 62,700 60,900 0.0
30/03/2023
12.36
 248,600 11.77 12.59 11.70 153,500 2,100 2.4
29/03/2023
11.77
 236,800 11.70 11.85 11.23 122,300 111,000 0.2
28/03/2023
11.70
 242,700 11.50 11.81 11.04 122,500 98,100 0.4
27/03/2023
11.50
 164,500 11.19 11.50 10.88 72,400 90,100 -0.3
24/03/2023
11.19
 227,000 11.04 11.42 10.69 91,700 88,300 0.1
23/03/2023
11.04
 76,900 10.80 11.07 10.65 60,600 1,000 0.8
22/03/2023
10.80
 11,100 10.92 10.92 10.76 2,500 1,000 0.0
21/03/2023
10.92
 35,700 10.88 10.92 10.72 20,400 500 0.4
20/03/2023
10.88
 44,800 11.04 11.11 10.72 24,000 0 0.3
17/03/2023
11.04
 114,900 10.72 11.42 10.72 62,800 62,200 0.0
16/03/2023
10.72
 6,500 10.92 10.92 10.69 3,800 9,500 -0.1
15/03/2023
10.92
 145,600 10.65 10.96 10.61 41,800 83,600 -0.6
14/03/2023
10.65
 145,600 10.65 10.76 10.57 34,500 80,400 -0.6
13/03/2023
10.65
 389,100 10.61 10.69 10.49 26,800 320,100 -4.0
10/03/2023
10.61
 129,300 10.61 10.61 10.57 8,300 68,700 -0.8
09/03/2023
10.61
 65,200 10.57 10.65 10.57 500 36,500 -0.5
08/03/2023
10.57
 75,600 10.57 10.65 10.53 1,700 35,500 -0.5
07/03/2023
10.57
 24,800 10.65 10.72 10.57 1,500 14,400 -0.2
06/03/2023
10.65
 194,400 10.69 10.69 10.57 4,600 152,000 -2.0
03/03/2023
10.69
 55,600 10.76 10.80 10.57 2,700 37,100 -0.5
02/03/2023
10.76
 23,100 10.76 10.80 10.65 8,100 2,800 0.1
01/03/2023
10.76
 47,100 10.84 10.84 10.57 100 26,400 -0.4
28/02/2023
10.84
 50,200 10.69 10.84 10.57 30,700 100 0.4
27/02/2023
10.69
 33,900 10.84 10.84 10.57 2,400 0 0.0
24/02/2023
10.84
 47,600 10.65 10.84 10.57 30,500 900 0.4
23/02/2023
10.65
 133,400 10.69 10.69 10.53 1,100 0 0.0
22/02/2023
10.69
 37,000 10.72 10.72 10.57 10,300 0 0.1
21/02/2023
10.72
 74,200 10.65 10.80 10.57 2,600 100 0.0
20/02/2023
10.65
 74,600 10.53 10.65 10.41 0 1,200 -0.0
17/02/2023
10.53
 33,200 10.65 10.72 10.45 3,300 0 0.0
16/02/2023
10.65
 15,800 10.57 10.72 10.34 1,100 100 0.0
15/02/2023
10.57
 38,600 10.45 10.57 10.41 8,100 100 0.1
14/02/2023
10.45
 18,300 10.57 10.65 10.41 300 100 0.0
13/02/2023
10.57
 52,100 10.65 10.84 10.18 6,300 0 0.1
10/02/2023
10.65
 22,400 10.65 10.69 10.53 0 0 0.1
09/02/2023
10.65
 57,300 10.80 10.92 10.49 7,900 100 0.1
08/02/2023
10.80
 25,300 10.72 10.96 10.49 300 0 0.0
07/02/2023
10.72
 50,800 10.69 10.88 10.49 6,300 0 0.1
06/02/2023
10.69
 60,900 10.65 10.72 10.65 15,400 23,900 -0.1
03/02/2023
10.65
 148,100 10.80 10.96 10.65 30,100 67,504 -0.5
02/02/2023
10.80
 165,500 11.04 11.07 10.72 25,700 72,000 -0.6
01/02/2023
11.04
 173,600 11.35 11.42 11.04 100 69,900 -1.0
31/01/2023
11.35
 300,900 10.80 11.35 10.80 46,600 148,700 -1.5
30/01/2023
10.80
 196,500 10.76 10.88 10.57 1,400 92,452 -1.3
27/01/2023
10.76
 36,900 10.76 11.04 10.72 6,700 14,300 -0.1
19/01/2023
10.76
 87,800 10.69 10.88 10.61 800 43,400 -0.6
18/01/2023
10.69
 56,600 10.69 10.80 10.57 4,800 22,300 -0.2
17/01/2023
10.69
 72,600 10.76 10.80 10.65 6,500 25,100 -0.3
16/01/2023
10.76
 32,600 10.76 10.84 10.57 1,300 14,300 -0.2
13/01/2023
10.76
 33,000 10.76 10.88 10.72 200 15,900 -0.2
12/01/2023
10.76
 42,200 10.88 10.88 10.72 400 13,000 -0.2
11/01/2023
10.88
 70,200 10.88 10.92 10.84 20,200 17,300 0.0
10/01/2023
10.88
 41,300 10.80 10.88 10.65 300 18,000 -0.2
09/01/2023
10.80
 75,800 10.88 11.04 10.80 700 29,700 -0.4
06/01/2023
10.88
 97,300 10.88 11.15 10.88 17,300 33,100 -0.2
05/01/2023
10.88
 54,400 10.80 11.04 10.80 3,200 20,900 -0.2
04/01/2023
10.80
 66,600 10.76 11.11 10.80 2,600 30,100 -0.4
03/01/2023
10.76
 90,800 11.11 11.11 10.76 300 10,500 -0.1
30/12/2022
11.11
 114,800 11.04 11.19 10.49 23,800 66,100 -0.6
29/12/2022
11.04
 47,500 11.23 11.27 10.84 12,300 23,500 -0.2
28/12/2022
11.23
 35,900 10.92 11.27 10.72 7,200 16,300 -0.1
27/12/2022
10.92
 31,200 11.35 11.35 10.61 2,100 10,200 -0.1
26/12/2022
11.35
 103,800 11.31 11.50 10.80 53,000 38,700 0.2
23/12/2022
11.31
 299,000 11.35 11.50 11.27 73,400 192,900 -1.7
22/12/2022
11.35
 407,200 11.15 11.42 11.15 98,200 305,100 -3.0

Chính sách bảo mật | Điều khoản sử dụng |