CTCP Everpia (eve)

10.25
-0.05
(-0.49%)
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
(2026-04-06) 		-0.05 -0.48% 204,300 -6,154 0.0
10.20
10.65
10.25
2 tháng
(2026-03-05) 		0.30 3% 846,000 162,946 1.8
9.41
10.65
10.25
3 tháng
(2026-02-03) 		-0.40 -3.74% 1,223,400 155,346 1.8
9.41
10.75
10.25
6 tháng
(2025-11-05) 		-0.75 -6.79% 3,533,300 -72,654 -0.6
9.41
11.45
10.25
12 tháng
(2025-05-09) 		1.64 18.89% 13,012,600 552,037 5.0
8.63
11.95
10.25
24 tháng
(2024-05-14) 		-2.44 -19.16% 28,111,500 1,330,690 14.0
7.89
13.87
10.25
36 tháng
(2023-05-22) 		-5.80 -36.04% 95,847,900 500,790 -2.1
7.89
17.63
10.25
60 tháng
(2021-05-31) 		0.08 0.77% 175,711,600 -4,002,280 -90.0
7.89
17.65
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2026
10.25
 1,700 10.30 10.30 10.25 0 200 0
29/04/2026
10.30
 11,900 10.20 10.35 10.20 600 2,100 0
28/04/2026
10.35
 3,500 10.35 10.35 10.20 200 1,200 0
24/04/2026
10.40
 15,000 10.40 10.45 10.25 1,800 4,200 0
23/04/2026
10.35
 12,400 10.35 10.40 10.30 0 0 0
22/04/2026
10.40
 1,000 10.40 10.40 10.40 0 300 0
21/04/2026
10.35
 11,500 10.45 10.50 10.35 300 1,700 0
20/04/2026
10.50
 11,100 10.50 10.60 10.35 4,100 54 0
17/04/2026
10.50
 16,700 10.25 10.50 10.20 10,000 1,600 0
16/04/2026
10.20
 26,900 10.45 10.45 10.20 900 14,300 0
15/04/2026
10.25
 14,000 10.40 10.45 10.25 1,200 5,500 0
14/04/2026
10.45
 2,500 10.45 10.50 10.40 0 600 0
13/04/2026
10.50
 9,300 10.45 10.50 10.40 6,600 600 0
10/04/2026
10.45
 10,300 10.65 10.65 10.45 6,200 2,000 0
09/04/2026
10.55
 15,200 10.50 10.60 10.40 900 4,700 0
08/04/2026
10.65
 12,600 10.50 10.65 10.35 3,500 2,500 0
07/04/2026
10.40
 5,600 10.35 10.50 10.35 100 2,800 -0.0
06/04/2026
10.35
 24,800 10.45 10.50 10.30 2,000 400 0.0
03/04/2026
10.45
 2,900 10.30 10.50 10.30 4,400 20,100 -0.2
02/04/2026
10.50
 11,100 10.55 10.55 10.30 0 20,300 -0.2
01/04/2026
10.40
 34,100 10.15 10.60 10.15 54,200 6,000 0.5
31/03/2026
10.40
 58,100 10.30 10.55 10 27,400 1,100 0.3
30/03/2026
10.50
 40,700 10.70 10.70 10.30 9,000 1,000 0.1
27/03/2026
10.45
 12,900 10.50 10.50 10.10 9,000 1,000 0.1
26/03/2026
10.50
 28,000 10.10 10.75 10.10 26,900 0 0.3
25/03/2026
10.40
 37,200 10.05 10.50 10 6,700 0 0.1
24/03/2026
10.40
 8,900 10.35 10.55 10.25 69,200 1,700 0.7
23/03/2026
10.35
 107,600 10 10.85 10 69,200 1,700 0.7
20/03/2026
10.40
 10,800 9.50 10.50 9.50 10,500 200 0.1
19/03/2026
10.20
 7,900 9.71 10.30 9.70 5,200 2,200 0.0
18/03/2026
10.20
 18,900 10.20 10.30 10 12,100 0 0.1
17/03/2026
10.30
 25,700 10.05 10.30 9.94 100 300 -0.0
16/03/2026
10
 6,000 10 10.05 10 700 11,400 -0.1
13/03/2026
10
 22,700 10 10.05 10 700 11,400 -0.1
12/03/2026
10.10
 3,600 10 10.10 9.90 2,100 0 0.0
11/03/2026
10.10
 60,800 9.70 10.15 9.70 700 56,000 -0.5
10/03/2026
9.80
 29,600 10 10.05 9.43 2,500 0 0.0
09/03/2026
9.41
 85,600 9.45 9.60 9.40 2,500 0 0.0
06/03/2026
10.10
 21,600 10.25 10.25 10.05 300 10,100 -0.1
05/03/2026
10
 7,000 10.20 10.35 10 200 0 0.0
04/03/2026
10.20
 55,000 10.55 10.55 9.94 4,400 20,100 -0.2
03/03/2026
10.40
 25,700 10.50 10.50 10.10 300 400 -0.0
02/03/2026
10.50
 11,900 10.50 10.60 10.40 5,200 200 0.1
27/02/2026
10.75
 33,100 10.40 11 10.35 28,100 3,000 0.3
26/02/2026
10.55
 19,900 10.65 10.65 10.40 6,100 0 0.1
25/02/2026
10.70
 11,800 10.45 10.70 10.45 1,000 100 0.0
24/02/2026
10.70
 2,900 10.75 10.85 10.40 1,300 0 0.0
23/02/2026
10.65
 4,700 10.90 10.90 10.40 300 0 0.0
13/02/2026
10.40
 2,600 10.50 10.50 10.20 0 1,100 -0.0
12/02/2026
10.45
 6,500 10.50 10.50 10.30 200 5,500 -0.1
11/02/2026
10.35
 21,100 10.75 10.80 10.35 200 3,000 -0.0
10/02/2026
10.35
 19,800 10.40 10.55 10.35 0 400 -0.0
09/02/2026
10.50
 30,300 10.70 10.70 10.30 0 0 0
06/02/2026
10.50
 22,000 10.65 10.70 10.50 0 0 0
05/02/2026
10.70
 54,000 10.25 10.95 10.25 1,400 7,000 -0.1
04/02/2026
10.60
 43,300 10.70 10.70 10.60 0 20,300 -0.2
03/02/2026
10.70
 12,800 10.50 10.70 10.50 5,200 200 0.1
02/02/2026
10.70
 31,800 10.80 10.80 10.50 1,700 100 0.0
30/01/2026
10.80
 16,500 10.70 10.95 10.50 6,000 900 0.1
29/01/2026
10.45
 4,200 10.50 10.70 10.30 0 100 -0.0
28/01/2026
10.50
 2,600 10.30 10.60 10.30 100 100 -0
27/01/2026
10.60
 19,900 10.50 10.60 10.30 1,400 0 0.0
26/01/2026
10.60
 8,500 10.75 10.75 10.50 0 300 -0.0
23/01/2026
10.75
 23,900 10.50 10.85 10.40 700 300 0.0
22/01/2026
10.80
 16,100 10.75 10.90 10.75 400 100 0.0
21/01/2026
10.75
 8,700 10.95 11 10.50 500 2,100 -0.0
20/01/2026
11
 55,600 10.70 11.35 10.70 11,500 5,300 0.1
19/01/2026
10.75
 47,900 10.15 10.85 10.10 14,800 7,000 0.1
16/01/2026
10.15
 16,400 10.20 10.25 10.05 0 300 -0.0
15/01/2026
10.25
 20,000 10.20 10.25 10 2,200 300 0.0
14/01/2026
10.25
 21,100 10.15 10.25 10.05 3,000 0 0.0
13/01/2026
10.15
 12,000 10.15 10.35 10.05 300 200 0.0
12/01/2026
10.35
 24,900 10.25 10.35 10.10 300 6,600 -0.1
09/01/2026
10.25
 15,800 10.10 10.25 10 3,500 0 0.0
08/01/2026
10.25
 8,900 10.05 10.25 10.05 1,100 2,300 -0.0
07/01/2026
10.10
 15,100 10.20 10.25 10.10 0 1,100 -0.0
06/01/2026
10.30
 6,400 10.05 10.45 10.05 4,400 1,100 0.0
05/01/2026
10
 12,100 10.60 10.60 10 1,000 800 0.0
31/12/2025
10.65
 55,000 10.35 10.90 10.15 54,200 6,000 0.5
30/12/2025
10.40
 57,700 10 10.55 9.90 26,100 6,900 0.2
29/12/2025
9.90
 16,400 10.30 10.30 9.90 100 0 0.0
26/12/2025
10.25
 8,100 10.20 10.25 10 1,700 0 0.0
25/12/2025
10.25
 27,700 10.20 10.30 10 7,900 0 0.1
24/12/2025
10.20
 14,300 10.25 10.30 10.05 200 4,000 -0.0
23/12/2025
10.30
 3,100 10.30 10.30 10.15 600 100 0.0
22/12/2025
10.30
 14,700 10.25 10.30 10.20 1,000 1,500 -0.0
19/12/2025
10.25
 5,500 10.25 10.30 10.25 0 800 -0.0
18/12/2025
10.30
 1,500 10.25 10.30 10.20 200 0 0.0
17/12/2025
10.25
 2,700 10.20 10.30 10.20 100 300 -0.0
16/12/2025
10.25
 16,000 10.30 10.30 10.05 100 0 0.0
15/12/2025
10.30
 17,900 10.30 10.35 10.15 100 3,400 -0.0
12/12/2025
10.10
 41,200 10.60 10.90 10 800 0 0.0
11/12/2025
10.50
 10,500 10.50 10.50 10.30 1,300 500 0.0
10/12/2025
10.25
 240,300 10.70 11.05 10.15 8,300 225,300 -2.2
09/12/2025
10.70
 50,100 10.95 10.95 10.70 100 800 -0.0
08/12/2025
11.05
 25,900 11.20 11.20 10.95 300 2,100 -0.0
05/12/2025
11.20
 21,000 10.95 11.30 10.95 2,400 0 0.0
04/12/2025
11.20
 48,200 11.35 11.40 11.20 20,000 4,600 0.2
03/12/2025
11.30
 24,100 11.15 11.30 11 3,600 100 0.0
02/12/2025
11.25
 8,900 11.30 11.30 11.10 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |