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)
27/01/2022
10.87
 53,800 10.69 11.20 10.62 1,800 0 0.0
26/01/2022
10.69
 39,000 11.05 11.05 10.62 1,500 0 0
25/01/2022
11.05
 51,200 11.13 11.49 10.80 12,400 0 0.2
24/01/2022
11.13
 44,600 11.63 11.63 10.91 100 0 0.0
21/01/2022
11.63
 73,700 11.67 11.71 11.23 10,200 1,800 0.1
20/01/2022
11.67
 122,300 11.42 11.74 11.34 2,100 100 0.0
19/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
19/01/2022
11.42
 88,000 11.88 12.58 11.42 2,100 3,000 0.0
18/01/2022
11.88
 188,000 11.85 11.88 11.45 3,200 200 0.1
17/01/2022
11.85
 39,500 12.12 12.12 11.78 2,500 3,100 0.0
14/01/2022
12.12
 175,100 12.32 12.32 11.65 3,500 200 0.1
13/01/2022
12.32
 162,100 11.88 12.32 11.72 800 6,100 -0.1
12/01/2022
11.88
 91,700 11.82 12.19 11.31 2,900 5,700 0.0
11/01/2022
11.82
 121,800 11.92 11.92 11.68 500 1,000 0.0
10/01/2022
11.92
 102,100 12.02 12.12 11.78 3,500 100 0.0
07/01/2022
12.02
 94,400 11.98 12.12 11.92 5,300 0 0.1
06/01/2022
11.98
 85,100 11.95 12.22 11.95 900 0 0.0
05/01/2022
11.95
 134,000 11.88 12.02 11.88 5,000 0 0.1
04/01/2022
11.88
 72,300 11.98 11.98 11.72 1,200 200 0.0
31/12/2021
11.98
 88,300 11.98 12.02 11.65 60,600 4,000 1.0
30/12/2021
11.98
 127,100 11.88 12.12 11.45 54,100 200 1.0
29/12/2021
11.88
 101,400 11.65 12.05 11.51 37,800 3,100 0.6
28/12/2021
11.65
 96,000 11.41 11.82 11.35 5,000 0 0.1
27/12/2021
11.41
 365,400 11.48 11.55 11.04 13,600 289,100 -4.6
24/12/2021
11.48
 328,500 11.88 11.98 11.38 2,800 212,200 -3.6
23/12/2021
11.88
 291,200 12.46 12.46 11.61 54,000 143,000 -1.6
22/12/2021
12.46
 135,200 12.66 12.89 12.25 0 11,900 -0.2
21/12/2021
12.66
 453,000 11.85 12.66 11.78 185,800 1,900 3.2
20/12/2021
11.85
 45,100 11.95 11.98 11.78 4,500 4,100 0.0
17/12/2021
11.95
 88,300 11.92 11.98 11.65 100 24,600 -0.4
16/12/2021
11.92
 25,600 11.88 12.12 11.82 0 4,000 -0.1
15/12/2021
11.88
 106,800 11.72 12.12 11.78 700 300 0.0
14/12/2021
11.72
 53,300 11.78 12.05 11.65 500 100 0.0
13/12/2021
11.78
 48,000 11.65 11.98 11.75 2,700 800 0.0
10/12/2021
11.65
 48,100 11.61 11.78 11.61 1,300 0 0.0
09/12/2021
11.61
 33,900 11.68 11.78 11.58 6,300 0 0.1
08/12/2021
11.68
 45,700 11.65 11.98 11.45 1,200 0 0.0
07/12/2021
11.65
 47,200 11.51 11.68 11.38 3,200 200 0.1
06/12/2021
11.51
 98,400 12.12 12.12 11.51 16,000 100 0.3
03/12/2021
12.12
 80,300 12.32 12.39 12.05 6,500 0 0.1
02/12/2021
12.32
 42,500 12.25 12.39 12.25 1,700 0 0.0
01/12/2021
12.25
 57,800 12.32 12.42 12.12 0 10,500 -0.2
30/11/2021
12.32
 140,400 12.09 12.46 11.92 46,700 5,800 0.7
29/11/2021
12.09
 160,800 12.05 12.12 11.65 22,900 3,900 0.3
26/11/2021
12.05
 155,800 12.32 12.32 12.05 1,600 2,100 0.0
25/11/2021
12.32
 76,100 12.32 12.49 12.12 7,100 3,700 0.1
24/11/2021
12.32
 123,200 12.25 12.56 12.12 14,000 3,000 0.2
23/11/2021
12.25
 178,000 11.88 12.25 11.58 22,600 2,900 0.4
22/11/2021
11.88
 280,100 12.76 12.76 11.88 1,500 1,500 0.0
19/11/2021
12.76
 193,800 13.20 13.30 12.46 1,500 19,100 -0.3
18/11/2021
13.20
 170,500 12.93 13.20 12.79 8,400 37,800 -0.6
17/11/2021
12.93
 282,900 13.13 13.20 12.83 1,900 145,600 -2.8
16/11/2021
13.13
 140,200 13.06 13.33 13.06 900 28,500 -0.5
15/11/2021
13.06
 222,500 13.33 13.87 13.06 700 41,900 -0.8
12/11/2021
13.33
 174,200 13.26 13.47 13.16 100 63,000 -1.2
11/11/2021
13.26
 167,600 13.23 13.47 13.13 3,800 57,900 -1.1
10/11/2021
13.23
 193,200 13.40 13.60 13.23 5,100 32,700 -0.5
09/11/2021
13.40
 238,500 13.60 14.14 13.40 2,200 57,500 -1.1
08/11/2021
13.60
 184,800 13.94 13.94 13.47 28,100 75,200 -0.9
05/11/2021
13.94
 118,700 13.94 13.94 13.47 11,200 30,700 -0.4
04/11/2021
13.94
 183,400 13.47 14.14 13.23 21,600 50,000 -0.6
03/11/2021
13.47
 395,000 13.23 14.07 13.26 10,000 34,800 -0.5
02/11/2021
13.23
 264,400 12.99 13.23 12.93 40,700 107,300 -1.3
01/11/2021
12.99
 195,400 13.23 13.23 12.86 3,000 7,200 -0.1
29/10/2021
13.23
 226,400 13.13 13.26 12.79 37,700 0 0.7
28/10/2021
13.13
 194,600 13.30 13.30 12.96 200 3,000 -0.1
27/10/2021
13.30
 339,800 12.59 13.33 12.59 2,400 6,000 -0.1
26/10/2021
12.59
 174,400 12.62 12.62 12.25 40,000 6,000 0.6
25/10/2021
12.62
 129,300 12.66 12.79 12.52 48,100 2,100 0.9
22/10/2021
12.66
 217,300 12.66 13.06 12.52 1,200 0 0.0
21/10/2021
12.66
 357,600 12.05 12.73 12.25 82,200 33,000 0.9
20/10/2021
12.05
 104,300 12.32 12.32 11.78 3,000 0 0.1
19/10/2021
12.32
 90,100 12.49 12.49 12.12 2,700 0 0.0
18/10/2021
12.49
 118,800 12.46 12.69 12.39 67,200 5,200 1.1
15/10/2021
12.46
 160,400 12.32 12.56 12.32 48,600 5,700 0.8
14/10/2021
12.32
 117,000 12.29 12.46 12.29 30,700 0 0.6
13/10/2021
12.29
 85,200 12.25 12.29 12.12 61,800 10,000 0.9
12/10/2021
12.25
 136,200 12.02 12.25 11.28 32,400 21,000 0.2
11/10/2021
12.02
 52,900 12.05 12.05 11.92 0 0 0
08/10/2021
12.05
 73,600 12.05 12.05 11.92 0 23,800 -0.4
07/10/2021
12.05
 43,600 11.98 12.42 11.92 0 13,200 -0.2
06/10/2021
11.98
 134,300 11.92 12.29 11.78 100 67,600 -1.2
05/10/2021
11.92
 76,900 11.92 12.12 11.92 100 10,600 -0.2
04/10/2021
11.92
 88,100 11.78 12.12 11.72 2,400 0 0.0
01/10/2021
11.78
 152,100 12.05 12.19 11.78 25,680 78,480 -0.9
30/09/2021
12.05
 47,400 12.12 12.36 11.82 17,900 1,200 0.3
29/09/2021
12.12
 37,400 12.05 12.36 11.78 2,400 2,100 0.0
28/09/2021
12.05
 177,800 12.12 12.12 11.41 26,000 0 0.4
27/09/2021
12.12
 118,900 12.79 12.79 11.95 2,300 0 0.0
24/09/2021
12.79
 266,100 12.79 13.43 12.46 30,300 1,000 0.6
23/09/2021
12.79
 643,100 11.98 12.79 11.95 34,100 86,600 -1.0
22/09/2021
11.98
 124,900 11.72 11.98 11.31 38,800 1,000 0.7
21/09/2021
11.72
 190,200 11.85 11.85 11.18 18,500 0 0.3
20/09/2021
11.85
 325,700 11.85 12.05 11.21 87,200 6,000 1.4
17/09/2021
11.85
 249,700 11.38 11.98 11.48 106,200 500 1.8
16/09/2021
11.38
 281,800 10.64 11.38 10.77 25,200 20,300 0.1
15/09/2021
10.64
 547,200 9.96 10.64 9.83 5,000 230,000 -3.4
14/09/2021
9.96
 75,200 10.03 10.03 9.90 100 1,000 0.0
13/09/2021
10.03
 87,000 10.07 10.30 10.00 100 31,800 -0.5
10/09/2021
10.07
 81,800 10.03 10.07 9.80 0 6,800 -0.1
09/09/2021
10.03
 45,100 10.00 10.07 9.96 0 3,200 0.0

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