CTCP Everpia (eve)

8.76
-0.03
(-0.34%)
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)
22/10/2020
6.75
 7,720 6.65 6.84 6.65 40 3,310 0.0
21/10/2020
6.68
 12,570 6.65 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 6.62 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 7.09 7.09 6.68 50 0 0.0
14/10/2020
6.87
 13,640 6.56 7.12 6.56 980 0 0.0
13/10/2020
6.84
 13,830 6.78 6.90 6.68 360 0 0.0
12/10/2020
6.72
 46,920 7.22 7.22 6.59 5,170 0 0.1
09/10/2020
6.78
 50,690 6.90 7.28 6.72 2,790 0 0.0
08/10/2020
6.84
 53,420 7.03 7.03 6.78 15,000 0 0.2
07/10/2020
7.00
 68,770 7.09 7.09 6.84 47,760 0 0.5
06/10/2020
7.00
 29,990 7.31 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 7.22 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 6.46 6.59 6.40 12,490 0 0.1
29/09/2020
6.43
 23,410 6.08 6.59 6.08 12,530 0 0.1
28/09/2020
6.43
 30,670 6.43 6.46 6.31 70 0 0.0
25/09/2020
6.37
 1,520 6.34 6.40 6.28 810 0 0.0
24/09/2020
6.28
 3,280 6.34 6.34 6.28 0 0 0
23/09/2020
6.40
 70,350 6.34 6.40 6.28 320 0 0.0
22/09/2020
6.21
 16,980 6.28 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 6.31 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 6.28 6.37 6.25 4,300 0 0.0
11/09/2020
6.34
 5,900 6.28 6.40 6.05 860 0 0.0
10/09/2020
6.40
 31,380 6.28 6.43 6.28 10,490 0 0.1
09/09/2020
6.46
 2,430 6.28 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 6.53 6.53 6.31 100 0 0.0
04/09/2020
6.46
 7,510 6.31 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 6.28 6.40 6.28 10 0 0.0
31/08/2020
6.46
 65,990 6.53 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 6.12 6.27 6.06 13,510 0 0.1
25/08/2020
6.03
 136,160 5.62 6.03 5.52 34,220 0 0.3
24/08/2020
5.65
 89,610 5.52 5.65 5.46 63,550 0 0.6
21/08/2020
5.45
 50,490 5.43 5.52 5.43 1,000 0 0.0
20/08/2020
5.52
 52,240 5.47 5.52 5.40 0 0 0
19/08/2020
5.57
 101,670 5.43 5.58 5.40 2,020 0 0.0
18/08/2020
5.62
 5,370 5.65 5.65 5.40 2,960 0 0.0
17/08/2020
5.40
 19,340 5.40 5.58 5.40 60 0 0.0
14/08/2020
5.46
 31,080 5.65 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 5.49 5.58 5.35 510 0 0.0
11/08/2020
5.55
 5,790 5.55 5.55 5.46 10 0 0.0
10/08/2020
5.52
 13,090 5.49 5.53 5.46 0 280 0.0
07/08/2020
5.52
 4,930 5.47 5.52 5.47 2,430 0 0.0
06/08/2020
5.52
 26,740 5.52 5.64 5.46 20 0 0.0
05/08/2020
5.65
 298,570 5.52 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 5.40 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 5.64 5.65 5.40 12,020 0 0.1
29/07/2020
5.43
 11,850 5.45 5.45 5.34 0 0 0
28/07/2020
5.57
 171,310 5.71 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 5.96 5.96 5.71 500 0 0.0
23/07/2020
6.03
 11,920 6.21 6.21 5.84 0 8,050 -0.1
22/07/2020
5.90
 37,530 5.96 6.09 5.90 90 13,000 -0.1
21/07/2020
6.21
 55,900 6.21 6.27 5.90 0 24,370 -0.2
20/07/2020
6.15
 2,850 6.15 6.21 5.99 10 0 0.0
17/07/2020
6.27
 3,470 5.84 6.27 5.84 280 0 0.0
16/07/2020
6.25
 12,480 6.27 6.27 6.14 0 0 0
15/07/2020
6.18
 38,410 6.18 6.21 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 6.07 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 5.90 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 5.90 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 6.15 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 0 0 0
29/06/2020
5.96
 13,140 5.90 5.96 5.81 2,000 0 0.0
26/06/2020
5.81
 44,030 5.99 6.24 5.81 2,000 0 0.0
25/06/2020
6.23
 10,150 6.09 6.24 6.09 0 0 0
24/06/2020
6.25
 24,280 6.17 6.25 6.17 10,000 18,690 -0.1
23/06/2020
6.16
 78,080 6.16 6.43 6.09 0 2,310 0.0
22/06/2020
6.16
 6,540 6.24 6.24 6.16 0 0 0
19/06/2020
6.24
 10,030 6.09 6.37 6.07 0 2,610 0.0
18/06/2020
6.16
 1,630 6.25 6.25 6.15 0 0 0
17/06/2020
6.25
 3,820 6.28 6.28 6.03 0 0 0
16/06/2020
6.28
 10,630 5.99 6.46 5.99 0 4,000 0.0
15/06/2020
6.27
 70,590 6.22 6.53 6.22 10 1,000 0.0
12/06/2020
6.22
 128,120 6.28 6.59 6.13 47,050 42,060 0.0
11/06/2020
6.59
 44,510 6.78 6.87 6.59 28,000 0 0.3
10/06/2020
6.72
 11,930 6.59 6.87 6.37 0 0 0
09/06/2020
6.84
 39,120 6.87 6.97 6.84 8,020 0 0.1
08/06/2020
6.72
 285,140 6.59 6.90 6.59 96,900 44,680 0.6
05/06/2020
6.72
 69,510 6.50 6.72 6.34 0 0 0
04/06/2020
6.43
 21,530 6.28 6.46 6.25 7,000 0 0.1

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