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)
17/11/2020
6.72
 2,180 6.72 6.72 6.50 40 0 0.0
16/11/2020
6.72
 3,020 6.78 6.78 6.53 10 0 0.0
13/11/2020
6.78
 4,020 6.65 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 6.94 6.94 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 6.53 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 6.72 6.72 6.26 1,010 0 0.0
03/11/2020
6.72
 7,010 6.78 6.78 6.65 530 0 0.0
02/11/2020
6.78
 1,500 6.84 6.84 6.46 1,020 0 0.0
30/10/2020
6.84
 23,250 6.72 6.87 6.46 16,440 0 0.2
29/10/2020
6.72
 10,160 6.78 6.78 6.46 5,000 0 0.1
28/10/2020
6.78
 8,280 6.78 6.90 6.59 5,870 0 0.1
27/10/2020
6.78
 1,800 6.90 6.90 6.78 0 1,000 0.0
26/10/2020
6.90
 8,800 6.84 6.90 6.84 30 0 0.0
23/10/2020
6.84
 8,760 6.75 6.90 6.59 3,090 2,000 0.0
22/10/2020
6.75
 7,720 6.68 6.84 6.65 40 3,310 0.0
21/10/2020
6.68
 12,570 6.68 6.68 6.53 10 0 0.0
20/10/2020
6.68
 51,830 6.72 6.72 6.28 10 4,980 -0.1
19/10/2020
6.72
 10,570 6.84 6.84 6.62 480 5,510 -0.1
16/10/2020
6.84
 19,140 6.84 7.03 6.78 17,350 0 0.2
15/10/2020
6.84
 9,700 6.87 7.09 6.68 50 0 0.0
14/10/2020
6.87
 13,640 6.84 7.12 6.56 980 0 0.0
13/10/2020
6.84
 13,830 6.72 6.90 6.68 360 0 0.0
12/10/2020
6.72
 46,920 6.78 7.22 6.59 5,170 0 0.1
09/10/2020
6.78
 50,690 6.84 7.28 6.72 2,790 0 0.0
08/10/2020
6.84
 53,420 7.00 7.03 6.78 15,000 0 0.2
07/10/2020
7.00
 68,770 7.00 7.09 6.84 47,760 0 0.5
06/10/2020
7.00
 29,990 7.16 7.31 7.00 10,010 0 0.1
05/10/2020
7.16
 15,390 7.16 7.47 7.09 800 0 0.0
02/10/2020
7.16
 201,250 6.84 7.28 6.87 105,160 22,860 0.9
01/10/2020
6.84
 88,080 6.40 6.84 6.40 43,520 0 0.5
30/09/2020
6.40
 33,690 6.43 6.59 6.40 12,490 0 0.1
29/09/2020
6.43
 23,410 6.43 6.59 6.08 12,530 0 0.1
28/09/2020
6.43
 30,670 6.37 6.46 6.31 70 0 0.0
25/09/2020
6.37
 1,520 6.28 6.40 6.28 810 0 0.0
24/09/2020
6.28
 3,280 6.40 6.40 6.28 0 0 0
23/09/2020
6.40
 70,350 6.21 6.40 6.28 320 0 0.0
22/09/2020
6.21
 16,980 6.40 6.40 6.21 270 0 0.0
21/09/2020
6.40
 32,300 6.28 6.40 6.28 140 0 0.0
18/09/2020
6.28
 5,390 6.22 6.31 6.21 2,870 0 0.0
17/09/2020
6.22
 9,330 6.21 6.28 6.21 0 0 0
16/09/2020
6.21
 8,170 6.28 6.28 6.21 10 0 0.0
15/09/2020
6.28
 4,130 6.28 6.34 6.28 10 0 0.0
14/09/2020
6.28
 23,630 6.34 6.37 6.25 4,300 0 0.0
11/09/2020
6.34
 5,900 6.40 6.40 6.05 860 0 0.0
10/09/2020
6.40
 31,380 6.46 6.46 6.28 10,490 0 0.1
09/09/2020
6.46
 2,430 6.46 6.46 6.28 270 0 0.0
08/09/2020
6.46
 32,380 6.46 6.46 6.28 30 3,500 0.0
07/09/2020
6.46
 1,320 6.46 6.53 6.31 100 0 0.0
04/09/2020
6.46
 7,510 6.46 6.59 6.28 6,230 1,500 0.0
03/09/2020
6.46
 33,380 6.31 6.50 6.28 18,890 7,940 0.1
01/09/2020
6.31
 8,940 6.46 6.46 6.28 10 0 0.0
31/08/2020
6.46
 65,990 6.46 6.53 6.28 49,240 0 0.5
28/08/2020
6.46
 68,410 6.40 6.53 6.34 8,860 11,000 0.0
27/08/2020
6.40
 83,830 6.21 6.46 6.15 52,370 2,600 0.5
26/08/2020
6.21
 89,020 6.03 6.27 6.06 13,510 0 0.1
25/08/2020
6.03
 136,160 5.65 6.03 5.52 34,220 0 0.3
24/08/2020
5.65
 89,610 5.45 5.65 5.46 63,550 0 0.6
21/08/2020
5.45
 50,490 5.52 5.52 5.43 1,000 0 0.0
20/08/2020
5.52
 52,240 5.57 5.57 5.40 0 0 0
19/08/2020
5.57
 101,670 5.62 5.62 5.40 2,020 0 0.0
18/08/2020
5.62
 5,370 5.40 5.65 5.40 2,960 0 0.0
17/08/2020
5.40
 19,340 5.46 5.58 5.40 60 0 0.0
14/08/2020
5.46
 31,080 5.59 5.65 5.46 20 0 0.0
13/08/2020
5.59
 43,160 5.58 5.59 5.46 1,110 0 0.0
12/08/2020
5.58
 101,540 5.55 5.58 5.35 510 0 0.0
11/08/2020
5.55
 5,790 5.52 5.55 5.46 10 0 0
10/08/2020
5.52
 13,090 5.52 5.53 5.46 0 280 0.0
07/08/2020
5.52
 4,930 5.52 5.52 5.47 2,430 0 0.0
06/08/2020
5.52
 26,740 5.65 5.65 5.46 20 0 0.0
05/08/2020
5.65
 298,570 5.46 5.65 5.33 134,570 0 1.2
04/08/2020
5.46
 208,020 5.49 5.52 5.35 170,540 2,530 1.4
03/08/2020
5.49
 11,500 5.25 5.49 5.40 5,080 6,000 0.0
31/07/2020
5.25
 90,510 5.62 5.62 5.25 45,000 0 0.4
30/07/2020
5.62
 16,020 5.43 5.65 5.40 12,020 0 0.1
29/07/2020
5.43
 11,850 5.57 5.57 5.34 0 0 0
28/07/2020
5.57
 171,310 5.64 5.71 5.46 26,050 0 0.2
27/07/2020
5.64
 53,450 5.89 5.89 5.48 1,560 0 0.0
24/07/2020
5.89
 10,580 6.03 6.03 5.71 500 0 0.0
23/07/2020
6.03
 11,920 5.90 6.21 5.84 0 8,050 -0.1
22/07/2020
5.90
 37,530 6.21 6.21 5.90 90 13,000 -0.1
21/07/2020
6.21
 55,900 6.15 6.27 5.90 0 24,370 -0.2
20/07/2020
6.15
 2,850 6.27 6.27 5.99 10 0 0.0
17/07/2020
6.27
 3,470 6.25 6.27 5.84 280 0 0.0
16/07/2020
6.25
 12,480 6.18 6.27 6.14 0 0 0
15/07/2020
6.18
 38,410 6.27 6.27 6.03 2,000 0 0.0
14/07/2020
6.27
 11,490 6.27 6.27 5.93 0 0 0
13/07/2020
6.27
 19,520 5.99 6.27 5.83 0 0 0
10/07/2020
5.99
 1,410 6.03 6.03 5.93 0 0 0
09/07/2020
6.03
 298,280 5.93 6.12 5.93 1,000 0 0.0
08/07/2020
5.93
 290 6.13 6.21 5.90 10 0 0.0
07/07/2020
6.13
 3,460 6.15 6.17 6.13 400 0 0.0
06/07/2020
6.15
 10,220 6.01 6.27 5.90 20 8,490 -0.1
03/07/2020
6.01
 6,160 5.96 6.01 5.93 1,000 0 0.0
02/07/2020
5.96
 1,880 5.96 6.15 5.96 10 0 0.0
01/07/2020
5.96
 13,840 5.96 6.02 5.93 100 0 0.0
30/06/2020
5.96
 5,250 5.96 6.09 5.96 2,000 0 0.0

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