CTCP Everpia (eve)

8.28
-0.02
(-0.24%)
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
(2026-08-19) 		0 0% 331,900 53,000 0.5
8.28
10.50
8.28
2 tháng
(2026-07-20) 		-0.30 -3.49% 519,000 34,700 0.3
8.25
10.50
8.28
3 tháng
(2026-06-22) 		-0.66 -7.37% 841,300 41,000 0.4
8.25
10.50
8.28
6 tháng
(2026-03-23) 		-1.04 -11.14% 2,369,300 -47,200 -0.4
7.51
10.50
8.28
12 tháng
(2025-09-23) 		-1.63 -16.39% 6,695,900 -113,000 -0.9
7.51
10.50
8.28
24 tháng
(2024-09-30) 		-1.36 -14.04% 20,206,400 793,938 7.0
7.11
10.78
8.28
36 tháng
(2023-10-04) 		-4.81 -36.67% 47,781,300 2,405,338 29.8
6.86
13.15
8.28
60 tháng
(2021-10-14) 		-4.02 -32.64% 171,988,100 -3,782,736 -88.2
6.47
15.92
8.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
11.66
 800,400 11.04 11.66 10.80 193,900 401,200 -3.1
06/04/2023
11.23
 393,100 11.04 11.50 10.88 36,700 274,600 -3.4
05/04/2023
11.11
 203,000 11.35 11.62 11.11 11,500 91,600 -1.1
04/04/2023
11.42
 127,400 11.39 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 11.85 12.28 11.81 62,700 60,900 0.0
30/03/2023
12.28
 268,500 12.59 12.59 11.70 153,500 2,100 2.4
29/03/2023
11.77
 236,800 11.23 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 11.35 11.50 10.88 72,400 90,100 -0.3
24/03/2023
11.19
 227,000 10.69 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 10.76 10.88 10.76 2,500 1,000 0.0
21/03/2023
10.92
 35,700 10.84 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 10.84 11.42 10.72 62,800 62,200 0.0
16/03/2023
10.72
 30,100 10.69 10.80 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 10.69 10.76 10.57 34,500 80,400 -0.6
13/03/2023
10.65
 389,100 10.57 10.69 10.49 26,800 320,100 -4.0
10/03/2023
10.61
 129,300 10.57 10.61 10.57 8,300 68,700 -0.8
09/03/2023
10.61
 65,200 10.65 10.65 10.57 500 36,500 -0.5
08/03/2023
10.57
 75,600 10.65 10.65 10.53 1,700 35,500 -0.5
07/03/2023
10.57
 24,800 10.72 10.72 10.57 1,500 14,400 -0.2
06/03/2023
10.65
 194,400 10.61 10.69 10.57 4,600 152,000 -2.0
03/03/2023
10.69
 55,600 10.65 10.80 10.57 2,700 37,100 -0.5
02/03/2023
10.76
 23,100 10.80 10.80 10.65 8,100 2,800 0.1
01/03/2023
10.76
 47,100 10.65 10.80 10.57 100 26,400 -0.4
28/02/2023
10.84
 50,200 10.65 10.84 10.57 30,700 100 0.4
27/02/2023
10.69
 33,900 10.61 10.80 10.57 2,400 0 0.0
24/02/2023
10.84
 47,600 10.57 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 10.65 10.69 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 10.45 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 10.49 10.57 10.41 8,100 100 0.1
14/02/2023
10.45
 18,300 10.41 10.65 10.41 300 100 0.0
13/02/2023
10.57
 52,100 10.84 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 10.69 10.92 10.49 7,900 100 0.1
08/02/2023
10.80
 25,300 10.96 10.96 10.49 300 0 0.0
07/02/2023
10.72
 50,800 10.65 10.88 10.49 6,300 0 0.1
06/02/2023
10.69
 60,900 10.72 10.72 10.65 15,400 23,900 -0.1
03/02/2023
10.65
 148,100 10.76 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 11.42 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 10.57 10.88 10.57 1,400 92,452 -1.3
27/01/2023
10.76
 36,900 10.80 11.04 10.72 6,700 14,300 -0.1
26/01/2023
6.47
 22,600 6.47 6.54 6.41 100 0 0.0
25/01/2023
6.47
 22,600 6.47 6.54 6.41 100 0 0.0
24/01/2023
6.47
 22,600 6.47 6.54 6.41 100 0 0.0
23/01/2023
6.47
 22,600 6.47 6.54 6.41 100 0 0.0
20/01/2023
6.47
 22,600 6.47 6.54 6.41 100 0 0.0
19/01/2023
10.76
 87,800 10.61 10.88 10.61 800 43,400 -0.6
18/01/2023
10.69
 56,600 10.57 10.80 10.57 4,800 22,300 -0.2
17/01/2023
10.69
 72,600 10.80 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 11.04 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 10.80 11.11 10.80 2,600 30,100 -0.4
03/01/2023
10.76
 90,800 10.76 11.04 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
21/12/2022
11.15
 126,900 11.04 11.23 10.88 22,700 10,000 0.2
20/12/2022
11.04
 183,700 10.96 11.27 10.72 19,500 101,200 -1.2
19/12/2022
10.96
 176,500 11.50 11.66 10.96 27,300 45,600 -0.3
16/12/2022
11.50
 344,700 11.50 11.54 11.11 196,200 176,600 0.3
15/12/2022
11.50
 340,200 11.04 11.50 10.49 162,100 202,000 -0.6
14/12/2022
11.04
 400,900 10.65 11.04 10.53 166,600 221,700 -0.8
13/12/2022
10.65
 79,400 10.57 10.72 10.30 800 39,200 -0.5
12/12/2022
10.57
 67,900 10.65 10.88 10.34 200 2,100 0.0
09/12/2022
10.65
 7,800 10.72 10.84 10.65 100 0 0.0
08/12/2022
10.72
 39,100 10.80 10.96 10.69 21,900 0 0.3
07/12/2022
10.80
 63,500 10.80 10.92 10.57 51,900 0 0.7
06/12/2022
10.80
 96,200 11.04 11.19 10.69 64,800 4,600 0.8
05/12/2022
11.04
 46,800 11.00 11.19 10.72 8,600 8,600 0
02/12/2022
11.00
 106,700 10.80 11.04 10.53 63,900 0 0.9
01/12/2022
10.80
 80,700 11.07 11.39 10.80 11,200 0 0.2
30/11/2022
11.07
 112,100 10.76 11.35 10.10 49,600 0 0.7
29/11/2022
10.76
 79,400 10.88 11.11 10.45 2,400 0 0.0
28/11/2022
10.88
 134,500 10.45 10.96 10.49 64,500 1,600 0.9
25/11/2022
10.45
 36,600 9.99 10.45 10.10 16,700 0 0.2
24/11/2022
9.99
 18,600 10.06 10.10 9.71 300 800 0.0
23/11/2022
10.06
 23,600 10.30 10.45 10.03 15,600 300 0.2
22/11/2022
10.30
 30,700 10.41 10.72 10.10 23,700 100 0.3
21/11/2022
10.41
 24,000 10.22 10.53 9.99 6,700 5,900 0.0
18/11/2022
10.22
 86,300 9.99 10.26 9.71 5,700 42,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc