CTCP Everpia (eve)

8.79
0.04
(0.46%)
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
(2026-09-08) 		0.12 1.43% 276,800 49,300 0.0
8.24
8.79
8.79
2 tháng
(2026-08-10) 		0.06 0.71% 472,800 95,200 0.4
8.24
8.89
8.79
3 tháng
(2026-07-10) 		-0.44 -4.92% 682,000 79,600 0.3
8.24
8.95
8.79
6 tháng
(2026-04-13) 		-0.97 -10.19% 2,014,200 -197,700 -2.5
8.24
9.48
8.79
12 tháng
(2025-10-13) 		-1.19 -12.28% 6,269,000 -200,700 -2.4
8.24
10.42
8.79
24 tháng
(2024-10-18) 		-0.93 -9.87% 19,053,000 521,738 3.5
7.12
10.78
8.79
36 tháng
(2023-10-24) 		-4.27 -33.39% 44,892,500 2,275,338 27.5
7.12
13.15
8.79
60 tháng
(2021-11-03) 		-4.96 -36.80% 167,000,900 -3,403,732 -82.9
7.12
15.92
8.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 10.80 11.19 10.49 23,800 66,100 -0.6
29/12/2022
11.04
 47,500 10.84 11.27 10.84 12,300 23,500 -0.2
28/12/2022
11.23
 35,900 10.72 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 11.00 11.50 10.80 53,000 38,700 0.2
23/12/2022
11.31
 299,000 11.27 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 10.96 11.23 10.88 22,700 10,000 0.2
20/12/2022
11.04
 183,700 10.92 11.27 10.72 19,500 101,200 -1.2
19/12/2022
10.96
 176,500 11.27 11.66 10.96 27,300 45,600 -0.3
16/12/2022
11.50
 344,700 11.11 11.54 11.11 196,200 176,600 0.3
15/12/2022
11.50
 340,200 10.49 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 10.30 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 10.96 10.96 10.69 21,900 0 0.3
07/12/2022
10.80
 63,500 10.57 10.92 10.57 51,900 0 0.7
06/12/2022
10.80
 96,200 10.72 11.19 10.69 64,800 4,600 0.8
05/12/2022
11.04
 46,800 11.19 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 11.39 11.39 10.80 11,200 0 0.2
30/11/2022
11.07
 112,100 10.72 11.35 10.10 49,600 0 0.7
29/11/2022
10.76
 79,400 10.96 11.11 10.45 2,400 0 0.0
28/11/2022
10.88
 134,500 10.53 10.96 10.49 64,500 1,600 0.9
25/11/2022
10.45
 36,600 10.30 10.45 10.10 16,700 0 0.2
24/11/2022
9.99
 18,600 9.71 10.10 9.71 300 800 0.0
23/11/2022
10.06
 23,600 10.18 10.45 10.03 15,600 300 0.2
22/11/2022
10.30
 30,700 10.10 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
17/11/2022
9.99
 11,300 9.56 9.99 9.56 5,500 0 0.1
16/11/2022
9.60
 56,800 8.47 9.60 8.39 15,900 0 0.2
15/11/2022
8.98
 154,700 9.33 9.40 8.98 116,700 0 1.3
14/11/2022
9.64
 66,000 9.83 10.10 9.64 16,500 0 0.2
11/11/2022
10.34
 66,000 10.18 10.41 10.03 3,500 9,097 -0.1
10/11/2022
10.37
 84,800 10.41 10.65 9.71 32,400 700 0.4
09/11/2022
10.41
 15,300 10.45 10.76 10.41 8,700 2,300 0.1
08/11/2022
10.18
 21,100 10.14 10.37 9.87 800 0 0.0
07/11/2022
10.22
 34,500 10.88 11.04 10.22 800 1,585 0.0
04/11/2022
10.96
 23,200 11.07 11.07 10.88 15,200 0 0.2
03/11/2022
11.35
 27,400 11.00 11.35 11.00 13,400 500 0.2
02/11/2022
11.35
 7,900 11.46 11.46 11.19 5,300 0 0.1
01/11/2022
11.39
 164,400 11.46 11.46 10.96 70,000 5,200 0.9
31/10/2022
11.46
 80,200 11.04 11.50 10.88 54,700 0 0.8
28/10/2022
10.96
 24,600 11.00 11.00 10.65 13,100 0 0.2
27/10/2022
10.88
 87,500 10.34 10.88 10.34 36,500 5,000 0.4
26/10/2022
10.30
 6,100 10.53 10.53 10.10 2,700 100 0.0

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