CTCP Everpia (eve)

8.79
0
(0%)
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)
22/03/2021
9.23
 126,900 9.38 9.38 9.10 15,500 15,000 0.0
19/03/2021
9.01
 125,100 8.79 9.26 8.69 1,700 12,500 -0.2
18/03/2021
8.66
 47,800 8.57 8.79 8.54 300 37,200 -0.5
17/03/2021
8.66
 54,100 8.35 8.85 8.35 4,000 22,000 -0.2
16/03/2021
8.54
 26,200 8.79 8.79 8.50 10 1,910 -0.3
15/03/2021
8.79
 40,300 8.60 9.01 8.60 290 600 0.0
12/03/2021
8.66
 52,500 9.01 9.01 8.63 230 3,570 -0.5
11/03/2021
8.69
 60,200 9.13 9.13 8.66 2,700 20,300 -0.2
10/03/2021
8.91
 10,700 9.23 9.29 8.91 0 160 0.0
09/03/2021
8.98
 87,900 8.98 9.29 8.85 0 9,000 -0.1
08/03/2021
8.85
 174,000 8.41 8.85 8.41 1,500 35,000 -0.5
05/03/2021
8.29
 20,100 8.16 8.29 8.16 3,300 6,800 0.0
04/03/2021
8.16
 25,300 8.22 8.29 8.16 0 280 0.0
03/03/2021
8.22
 30,200 8.29 8.29 8.16 0 1,820 -0.2
02/03/2021
8.29
 21,900 8.22 8.32 8.22 0 550 -0.1
01/03/2021
8.25
 32,300 8.44 8.44 8.22 0 4,900 -0.1
26/02/2021
8.44
 7,500 8.47 8.47 8.29 140 100 0.0
25/02/2021
8.47
 7,900 8.47 8.79 8.47 800 1,000 0.0
24/02/2021
8.47
 700 8.63 8.63 8.47 10 0 0.0
23/02/2021
8.54
 76,300 8.41 8.66 8.29 40 1,410 -0.2
22/02/2021
8.41
 12,400 8.66 8.72 8.00 40 180 0.0
19/02/2021
8.41
 25,600 8.41 8.72 8.41 250 380 0.0
18/02/2021
8.41
 28,500 8.35 8.41 8.16 100 5,100 -0.1
17/02/2021
8.41
 42,600 8.29 8.50 8.22 1,320 640 0.1
09/02/2021
8.13
 11,600 7.97 8.19 7.78 50 0 0.0
08/02/2021
7.97
 8,800 8.38 8.38 7.97 0 0 0
05/02/2021
8.38
 3,900 8.16 8.60 8.16 380 40 0.0
04/02/2021
8.16
 7,100 8.32 8.32 8.16 530 30 0.1
03/02/2021
8.19
 11,300 8.16 8.41 8.13 10 120 0.0
02/02/2021
8.19
 24,000 7.59 8.22 7.59 3,500 12,100 -0.1
01/02/2021
8.10
 7,300 8.16 8.47 7.72 3,200 500 0.0
29/01/2021
8.16
 14,100 7.22 8.22 7.22 20 0 0.0
28/01/2021
7.72
 45,800 8.16 8.16 7.72 0 1,500 0.0
27/01/2021
8.29
 28,200 8.91 8.91 8.29 10 0 0.0
26/01/2021
8.47
 23,000 8.66 8.91 8.41 200 0 0.0
25/01/2021
8.91
 27,800 8.54 8.98 8.54 30 0 0.0
22/01/2021
9.01
 12,100 8.98 9.07 8.54 1,200 0 0.0
21/01/2021
9.10
 38,000 8.72 9.10 8.57 4,600 0 0.1
20/01/2021
8.72
 54,100 8.47 8.85 8.47 5,900 4,600 0.0
19/01/2021
8.98
 28,000 9.57 9.57 8.98 2,000 2,300 0.0
18/01/2021
9.63
 78,500 8.88 9.67 8.88 260 850 -0.1
15/01/2021
9.35
 31,800 8.79 9.41 8.79 2,700 4,000 0.0
14/01/2021
9.41
 74,600 9.26 9.41 8.66 1,670 770 0.1
13/01/2021
9.26
 72,700 9.54 9.54 9.26 26,200 8,600 0.3
12/01/2021
9.23
 57,600 9.41 9.41 9.23 400 8,400 -0.1
11/01/2021
9.20
 193,500 8.63 9.23 8.60 7,700 19,600 -0.2
08/01/2021
8.63
 70,700 8.50 8.66 8.13 48,400 7,000 0.6
07/01/2021
8.10
 18,900 8.03 8.38 8.03 0 610 -0.1
06/01/2021
8.38
 22,500 8.63 8.63 8.10 5,500 3,200 0.0
05/01/2021
8.32
 78,200 7.78 8.32 7.78 30 780 -0.1
04/01/2021
7.78
 44,000 7.85 8.00 7.72 4,000 3,400 0.0
31/12/2020
8.03
 62,370 7.85 8.10 7.78 23,180 5,740 0.2
30/12/2020
7.85
 34,490 7.91 8.10 7.78 1 727 -0.1
29/12/2020
7.91
 59,270 7.91 8.00 7.78 2,650 12,610 -0.1
28/12/2020
7.78
 37,380 7.78 8.03 7.75 20 3,730 0.0
25/12/2020
8.10
 29,080 7.85 8.10 7.59 490 2,880 0.0
24/12/2020
7.66
 72,800 8.03 8.41 7.66 5 3,496 -0.4
23/12/2020
8.16
 39,260 7.97 8.16 7.97 110 1,880 0.0
22/12/2020
8.22
 15,480 8.35 8.35 8.22 220 700 0.0
21/12/2020
8.41
 16,530 8.54 8.54 8.19 20 810 0.0
18/12/2020
8.41
 31,180 8.41 8.44 8.16 432 23 0.1
17/12/2020
8.41
 67,810 8.54 8.63 8.16 21,380 0 0.3
16/12/2020
8.41
 6,210 8.41 8.54 8.29 150 30 0.0
15/12/2020
8.41
 37,230 8.44 8.47 8.29 2,213 0 0.3
14/12/2020
8.47
 30,200 8.22 8.66 8.22 17,750 0 0.2
11/12/2020
8.41
 17,020 8.41 8.47 8.22 1,710 0 0.0
10/12/2020
8.47
 55,340 8.54 8.54 8.22 2,610 0 0.0
09/12/2020
8.60
 124,600 8.22 8.66 8.16 25,240 1,000 0.3
08/12/2020
8.41
 140,220 8.16 8.63 8.16 1,947 2,253 0.0
07/12/2020
8.22
 101,470 8.22 8.22 7.56 1,043 380 0.1
04/12/2020
7.72
 86,110 7.88 7.88 7.59 63,830 0 0.8
03/12/2020
7.72
 223,840 7.41 7.85 7.41 350 11,370 -0.1
02/12/2020
7.34
 112,880 6.87 7.34 6.65 44,470 0 0.5
01/12/2020
6.87
 29,900 6.72 6.87 6.65 3,140 0 0.0
30/11/2020
6.72
 52,910 6.59 6.90 6.59 360 2,000 0.0
26/11/2020
6.72
 5,810 6.87 6.87 6.65 1,010 4,000 0.0
25/11/2020
6.87
 5,130 6.72 6.87 6.68 1,680 0 0.0
24/11/2020
6.78
 4,010 6.78 6.78 6.68 550 1,000 0.0
23/11/2020
6.78
 42,220 6.84 6.84 6.72 14,000 1,000 0.1
20/11/2020
6.90
 36,120 6.78 6.90 6.65 2,380 1,000 0.0
19/11/2020
6.78
 46,580 6.68 6.78 6.62 10 0 0.0
18/11/2020
6.72
 19,270 6.62 6.72 6.62 240 5,000 -0.1
17/11/2020
6.72
 2,180 6.50 6.72 6.50 40 0 0.0
16/11/2020
6.72
 3,020 6.72 6.78 6.53 10 0 0.0
13/11/2020
6.78
 4,020 6.84 6.84 6.65 730 0 0.0
12/11/2020
6.65
 3,290 6.84 6.84 6.59 0 0 0
11/11/2020
6.84
 10,150 6.59 6.84 6.59 560 0 0.0
10/11/2020
6.94
 89,950 6.94 7.03 6.56 13,150 0 0.1
09/11/2020
6.94
 77,450 6.72 6.97 6.72 3,120 0 0.0
06/11/2020
6.72
 3,560 6.75 6.75 6.50 3,520 0 0.0
05/11/2020
6.53
 4,300 6.26 6.65 6.26 60 0 0.0
04/11/2020
6.26
 16,130 6.53 6.65 6.26 1,010 0 0.0
03/11/2020
6.72
 7,010 6.72 6.72 6.65 530 0 0.0
02/11/2020
6.78
 1,500 6.46 6.78 6.46 1,020 0 0.0
30/10/2020
6.84
 23,250 6.46 6.87 6.46 16,440 0 0.2
29/10/2020
6.72
 10,160 6.59 6.72 6.46 5,000 0 0.1
28/10/2020
6.78
 8,280 6.90 6.90 6.59 5,870 0 0.1
27/10/2020
6.78
 1,800 6.84 6.84 6.78 0 1,000 0.0
26/10/2020
6.90
 8,800 6.90 6.90 6.84 30 0 0.0
23/10/2020
6.84
 8,760 6.59 6.90 6.59 3,090 2,000 0.0

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