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)
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
23/09/2022
13.05
 41,500 13.05 13.26 12.83 806,800 821,028 -0.2
22/09/2022
13.05
 57,900 13.00 13.05 12.83 700 0 0.0
21/09/2022
13.00
 55,800 13.22 13.22 12.92 200 10,000 -0.1
20/09/2022
13.22
 70,700 13.00 13.22 12.87 200 0 0.0
19/09/2022
13.00
 121,000 13.26 13.30 12.79 0 0 0.1
16/09/2022
13.26
 33,600 13.22 13.30 13.09 6,900 900 0.1
15/09/2022
13.22
 80,500 13.18 13.65 13.09 10,300 4,600 -0.0
14/09/2022
13.18
 55,700 13.26 13.26 12.96 3,200 4,700 -0.0
13/09/2022
13.26
 25,000 13.26 13.39 13.18 100 3,100 -0.0
12/09/2022
13.26
 66,300 13.26 13.52 13.26 4,900 2,200 -0.0
09/09/2022
13.26
 58,500 13.26 13.35 13.18 200 2,500 -0.0
08/09/2022
13.26
 62,900 13.26 13.43 13.09 500 2,700 -0.0
07/09/2022
13.26
 85,500 13.56 13.69 13.26 100 2,800 -0.0
06/09/2022
13.56
 82,500 13.74 13.82 13.52 11,100 3,000 0.1
05/09/2022
13.74
 125,600 13.78 13.95 13.35 11,400 3,000 0.1
31/08/2022
13.78
 434,300 13.52 13.82 13.13 85,900 2,600 1.3
30/08/2022
13.52
 83,200 13.43 13.61 13.22 15,300 3,200 0.2
29/08/2022
13.43
 229,400 13.56 13.78 13.05 40,900 77,800 -0.6
26/08/2022
13.56
 606,500 13.13 13.74 13.13 0 264,500 -4.2
25/08/2022
13.13
 198,000 13.09 13.18 12.96 100 92,200 -1.4
24/08/2022
13.09
 223,400 12.53 13.09 12.49 102,600 25,900 1.2
23/08/2022
12.53
 36,700 12.57 12.66 12.23 12,900 1,500 0.2
22/08/2022
12.57
 61,900 12.53 12.83 12.27 19,800 2,700 0.2
19/08/2022
12.53
 52,500 12.83 12.92 12.53 8,300 1,500 0.1
18/08/2022
12.83
 79,800 13.00 13.13 12.66 12,100 22,400 -0.2
17/08/2022
13.00
 57,900 12.87 13.05 12.79 5,500 6,400 -0.0
16/08/2022
12.87
 37,700 13.09 13.18 12.83 0 2,400 -0.0
15/08/2022
13.09
 120,700 12.92 13.09 12.83 30,400 1,500 0.4
12/08/2022
12.92
 55,300 12.92 13.00 12.66 3,400 1,300 0.0
11/08/2022
12.92
 170,800 12.70 13.09 12.75 32,300 3,500 0.4
10/08/2022
12.70
 97,100 12.49 12.79 12.44 42,300 32,600 0.1
09/08/2022
12.49
 59,400 12.75 12.79 12.49 0 3,600 -0.1
08/08/2022
12.75
 46,100 12.62 12.75 12.40 100 1,000 -0.0
05/08/2022
12.62
 28,600 12.75 12.83 12.49 300 900 -0.0
04/08/2022
12.75
 24,300 12.70 12.83 12.57 500 0 0.0
03/08/2022
12.70
 29,800 12.75 12.87 12.40 1,700 600 0.0
02/08/2022
12.75
 54,600 12.92 13.09 12.75 1,800 100 0.0
01/08/2022
12.92
 75,600 12.92 13.13 12.75 3,200 4,800 -0.0
29/07/2022
12.92
 318,500 12.62 13.00 12.57 112,100 120,300 -0.1
28/07/2022
12.62
 94,000 12.14 12.62 12.06 56,700 18,900 0.6
27/07/2022
12.14
 17,600 12.06 12.36 12.06 9,700 900 0.1
26/07/2022
12.06
 32,000 12.01 12.06 11.97 22,400 1,300 0.3
25/07/2022
12.01
 42,300 12.66 12.66 11.97 800 4,000 -0.0
22/07/2022
12.66
 53,400 12.57 13.43 12.49 114,000 100 0.1
21/07/2022
12.57
 135,500 12.36 12.92 12.36 87,500 5,100 1.2
20/07/2022
12.36
 171,600 11.88 12.36 11.88 69,400 15,300 0.8
19/07/2022
11.88
 25,200 11.88 11.88 11.71 17,500 1,700 0.2
18/07/2022
11.88
 33,200 11.88 11.97 11.63 20,900 100 0.3
15/07/2022
11.88
 41,500 11.93 11.97 11.80 30,300 0 0.4
14/07/2022
11.93
 24,000 11.88 12.01 11.84 12,600 0 0.2
13/07/2022
11.88
 33,500 11.80 12.06 11.75 21,700 5,000 0.2
12/07/2022
11.80
 47,600 11.80 11.88 11.67 20,800 0 0.3
11/07/2022
11.80
 42,200 11.75 11.84 11.67 29,200 4,100 0.3
08/07/2022
11.75
 68,400 11.54 11.84 11.63 5,100 11,700 0.3
07/07/2022
11.54
 63,500 11.54 11.71 11.24 32,500 100 0.4
06/07/2022
11.54
 86,100 11.97 11.97 11.54 47,100 200 0.6
05/07/2022
11.97
 52,100 11.97 12.06 11.80 31,300 1,400 0.4
04/07/2022
11.97
 37,800 12.40 12.40 11.97 22,000 2,100 0.3
01/07/2022
12.40
 70,100 12.40 12.40 11.97 39,400 7,600 0.5
30/06/2022
12.40
 125,800 12.23 12.53 12.14 77,600 20,200 0.8
29/06/2022
12.23
 99,800 12.14 12.36 11.93 50,500 0 0.7
28/06/2022
12.14
 158,400 11.67 12.14 11.50 75,000 500 1.1
27/06/2022
11.67
 61,400 11.63 11.84 11.54 25,500 0 0.3
24/06/2022
11.63
 62,600 11.50 11.80 11.45 39,100 0 0.5
23/06/2022
11.50
 219,900 11.20 11.63 11.02 114,000 100 1.5

Chính sách bảo mật | Điều khoản sử dụng |