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)
17/11/2022
9.99
 11,300 9.60 9.99 9.56 5,500 0 0.1
16/11/2022
9.60
 56,800 8.98 9.60 8.39 15,900 0 0.2
15/11/2022
8.98
 154,700 9.64 9.64 8.98 116,700 0 1.3
14/11/2022
9.64
 66,000 10.34 10.34 9.64 16,500 0 0.2
11/11/2022
10.34
 66,000 10.37 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 10.18 10.76 10.41 8,700 2,300 0.1
08/11/2022
10.18
 21,100 10.22 10.37 9.87 800 0 0.0
07/11/2022
10.22
 34,500 10.96 11.04 10.22 800 1,585 0.0
04/11/2022
10.96
 23,200 11.35 11.35 10.88 15,200 0 0.2
03/11/2022
11.35
 27,400 11.35 11.35 11.00 13,400 500 0.2
02/11/2022
11.35
 7,900 11.39 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 10.96 11.50 10.88 54,700 0 0.8
28/10/2022
10.96
 24,600 10.88 11.00 10.65 13,100 0 0.2
27/10/2022
10.88
 87,500 10.30 10.88 10.34 36,500 5,000 0.4
26/10/2022
10.30
 6,100 10.34 10.53 10.10 2,700 100 0.0
25/10/2022
10.34
 195,800 10.10 10.41 9.87 98,100 0 1.3
24/10/2022
10.10
 82,000 10.41 10.57 9.87 60,300 0 0.8
21/10/2022
10.41
 50,400 10.80 10.80 10.26 34,300 0 0.5
20/10/2022
10.80
 14,200 10.84 10.88 10.72 12,200 0 0.2
19/10/2022
10.84
 24,100 10.61 10.84 10.53 9,400 0 0.1
18/10/2022
10.61
 18,900 10.49 10.72 10.41 5,600 0 0.1
17/10/2022
10.49
 11,800 10.57 10.61 10.41 3,800 0 0.1
14/10/2022
10.57
 35,600 10.41 10.57 10.37 19,900 0 0.3
13/10/2022
10.41
 27,800 10.45 10.49 10.34 10,300 0 0.1
12/10/2022
10.45
 104,500 9.91 10.49 9.64 36,600 0 0.5
11/10/2022
9.91
 45,900 10.30 10.49 9.87 32,500 2,236 0.4
10/10/2022
10.30
 52,900 10.34 10.45 9.87 28,200 5,200 0.3
07/10/2022
10.34
 124,400 10.57 10.80 10.10 83,000 11,200 1.0
06/10/2022
10.57
 69,900 10.84 10.84 10.57 36,000 6,400 0.4
05/10/2022
10.84
 45,500 10.76 11.04 10.76 19,300 1,200 0.3
04/10/2022
10.76
 70,400 11.00 11.04 10.69 32,300 5,601 0.4
03/10/2022
11.00
 56,900 11.27 11.27 10.76 24,100 2,192 0.3
30/09/2022
11.27
 90,400 11.11 11.27 10.76 41,300 0 0.6
29/09/2022
11.11
 73,600 11.07 11.66 10.96 49,500 0 0.7
28/09/2022
11.07
 75,700 11.39 11.39 11.00 38,000 20,300 0.3
27/09/2022
11.39
 31,300 11.50 11.50 11.27 11,700 0 0.2
26/09/2022
11.50
 198,300 11.77 11.77 10.96 25,200 1,200 0.4
23/09/2022
11.77
 41,500 11.77 11.97 11.58 806,800 821,028 -0.2
22/09/2022
11.77
 57,900 11.73 11.77 11.58 700 0 0.0
21/09/2022
11.73
 55,800 11.93 11.93 11.66 200 10,000 -0.1
20/09/2022
11.93
 70,700 11.73 11.93 11.62 200 0 0.0
19/09/2022
11.73
 121,000 11.97 12.01 11.54 0 0 0.1
16/09/2022
11.97
 33,600 11.93 12.01 11.81 6,900 900 0.1
15/09/2022
11.93
 80,500 11.89 12.32 11.81 10,300 4,600 0.0
14/09/2022
11.89
 55,700 11.97 11.97 11.70 3,200 4,700 0.0
13/09/2022
11.97
 25,000 11.97 12.08 11.89 100 3,100 0.0
12/09/2022
11.97
 66,300 11.97 12.20 11.97 4,900 2,200 0.0
09/09/2022
11.97
 58,500 11.97 12.05 11.89 200 2,500 0.0
08/09/2022
11.97
 62,900 11.97 12.12 11.81 500 2,700 0.0
07/09/2022
11.97
 85,500 12.24 12.36 11.97 100 2,800 0.0
06/09/2022
12.24
 82,500 12.40 12.47 12.20 11,100 3,000 0.1
05/09/2022
12.40
 125,600 12.43 12.59 12.05 11,400 3,000 0.1
31/08/2022
12.43
 434,300 12.20 12.47 11.85 85,900 2,600 1.3
30/08/2022
12.20
 83,200 12.12 12.28 11.93 15,300 3,200 0.2
29/08/2022
12.12
 229,400 12.24 12.43 11.77 40,900 77,800 -0.6
26/08/2022
12.24
 606,500 11.85 12.40 11.85 0 264,500 -4.2
25/08/2022
11.85
 198,000 11.81 11.89 11.70 100 92,200 -1.4
24/08/2022
11.81
 223,400 11.31 11.81 11.27 102,600 25,900 1.2
23/08/2022
11.31
 36,700 11.35 11.42 11.04 12,900 1,500 0.2
22/08/2022
11.35
 61,900 11.31 11.58 11.07 19,800 2,700 0.2
19/08/2022
11.31
 52,500 11.58 11.66 11.31 8,300 1,500 0.1
18/08/2022
11.58
 79,800 11.73 11.85 11.42 12,100 22,400 -0.2
17/08/2022
11.73
 57,900 11.62 11.77 11.54 5,500 6,400 0.0
16/08/2022
11.62
 37,700 11.81 11.89 11.58 0 2,400 0.0
15/08/2022
11.81
 120,700 11.66 11.81 11.58 30,400 1,500 0.4
12/08/2022
11.66
 55,300 11.66 11.73 11.42 3,400 1,300 0.0
11/08/2022
11.66
 170,800 11.46 11.81 11.50 32,300 3,500 0.4
10/08/2022
11.46
 97,100 11.27 11.54 11.23 42,300 32,600 0.1
09/08/2022
11.27
 59,400 11.50 11.54 11.27 0 3,600 -0.1
08/08/2022
11.50
 46,100 11.39 11.50 11.19 100 1,000 0.0
05/08/2022
11.39
 28,600 11.50 11.58 11.27 300 900 0.0
04/08/2022
11.50
 24,300 11.46 11.58 11.35 500 0 0.0
03/08/2022
11.46
 29,800 11.50 11.62 11.19 1,700 600 0.0
02/08/2022
11.50
 54,600 11.66 11.81 11.50 1,800 100 0.0
01/08/2022
11.66
 75,600 11.66 11.85 11.50 3,200 4,800 0.0
29/07/2022
11.66
 318,500 11.39 11.73 11.35 112,100 120,300 -0.1
28/07/2022
11.39
 94,000 10.96 11.39 10.88 56,700 18,900 0.6
27/07/2022
10.96
 17,600 10.88 11.15 10.88 9,700 900 0.1
26/07/2022
10.88
 32,000 10.84 10.88 10.80 22,400 1,300 0.3
25/07/2022
10.84
 42,300 11.42 11.42 10.80 800 4,000 0.0
22/07/2022
11.42
 53,400 11.35 12.12 11.27 114,000 100 0.1
21/07/2022
11.35
 135,500 11.15 11.66 11.15 87,500 5,100 1.2
20/07/2022
11.15
 171,600 10.72 11.15 10.72 69,400 15,300 0.8
19/07/2022
10.72
 25,200 10.72 10.72 10.57 17,500 1,700 0.2
18/07/2022
10.72
 33,200 10.72 10.80 10.49 20,900 100 0.3
15/07/2022
10.72
 41,500 10.76 10.80 10.65 30,300 0 0.4
14/07/2022
10.76
 24,000 10.72 10.84 10.69 12,600 0 0.2
13/07/2022
10.72
 33,500 10.65 10.88 10.61 21,700 5,000 0.2
12/07/2022
10.65
 47,600 10.65 10.72 10.53 20,800 0 0.3
11/07/2022
10.65
 42,200 10.61 10.69 10.53 29,200 4,100 0.3
08/07/2022
10.61
 68,400 10.41 10.69 10.49 5,100 11,700 0.3
07/07/2022
10.41
 63,500 10.41 10.57 10.14 32,500 100 0.4
06/07/2022
10.41
 86,100 10.80 10.80 10.41 47,100 200 0.6
05/07/2022
10.80
 52,100 10.80 10.88 10.65 31,300 1,400 0.4
04/07/2022
10.80
 37,800 11.19 11.19 10.80 22,000 2,100 0.3
01/07/2022
11.19
 70,100 11.19 11.19 10.80 39,400 7,600 0.5
30/06/2022
11.19
 125,800 11.04 11.31 10.96 77,600 20,200 0.8
29/06/2022
11.04
 99,800 10.96 11.15 10.76 50,500 0 0.7

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