CTCP Everpia (eve)

8.92
0.13
(1.48%)
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)
21/03/2019
8.52
 67,670 8.54 8.68 8.43 1,170 0 0.0
20/03/2019
8.46
 48,630 8.43 8.60 8.41 1,250 6,540 -0.1
19/03/2019
8.46
 33,610 8.65 8.65 8.43 0 0 0
18/03/2019
8.49
 108,480 8.54 8.65 8.49 20 2,000 0.0
15/03/2019
8.65
 27,230 8.54 8.65 8.54 20,000 100 0.3
14/03/2019
8.60
 22,010 8.54 8.65 8.49 0 100 0.0
13/03/2019
8.54
 315,320 8.65 8.71 8.49 10 0 0.0
12/03/2019
8.65
 102,820 8.54 8.68 8.49 100 0 0.0
11/03/2019
8.54
 63,120 8.65 8.65 8.41 2,590 20,500 -0.3
08/03/2019
8.65
 71,240 8.81 8.81 8.57 0 0 0
07/03/2019
8.84
 82,120 9.00 9.14 8.84 70 2,800 0.0
06/03/2019
9.03
 69,750 9.03 9.08 8.81 0 0 0
05/03/2019
9.03
 196,180 8.98 9.35 8.84 0 28,050 -0.5
04/03/2019
9.03
 251,590 8.76 9.08 8.60 40 85,640 -1.4
01/03/2019
8.76
 59,110 8.60 8.76 8.60 0 0 0
28/02/2019
8.60
 115,170 8.60 8.79 8.49 0 0 0
27/02/2019
8.49
 121,640 8.33 8.54 8.33 30 0 0.0
26/02/2019
8.33
 59,870 8.30 8.43 8.27 0 500 0.0
25/02/2019
8.30
 59,190 8.43 8.43 8.30 0 0 0
22/02/2019
8.33
 36,070 8.33 8.41 8.30 6,500 0 0.1
21/02/2019
8.38
 56,610 8.38 8.43 8.33 17,150 200 0.3
20/02/2019
8.38
 41,740 8.35 8.43 8.33 20 3,000 0.0
19/02/2019
8.35
 100,540 8.43 8.57 8.33 1,100 0 0.0
18/02/2019
8.54
 13,760 8.49 8.76 8.49 1,000 2,000 0.0
15/02/2019
8.54
 69,670 8.65 8.65 8.43 230 10,050 -0.2
14/02/2019
8.65
 49,890 8.38 8.76 8.38 3,560 0 0.1
13/02/2019
8.49
 53,540 8.43 8.49 8.38 0 0 0
12/02/2019
8.49
 66,110 8.54 8.57 8.38 1,010 0 0.0
11/02/2019
8.52
 22,150 8.43 8.52 8.30 5,800 0 0.1
01/02/2019
8.27
 66,670 8.27 8.38 8.16 0 0 0
31/01/2019
8.33
 72,810 8.46 8.46 8.25 100 0 0.0
30/01/2019
8.46
 39,230 8.65 8.65 8.43 20,280 300 0.3
29/01/2019
8.46
 22,070 8.49 8.60 8.38 0 0 0
28/01/2019
8.49
 33,030 8.65 8.65 8.43 0 0 0
25/01/2019
8.57
 54,940 8.79 8.79 8.57 0 1,000 0.0
24/01/2019
8.79
 58,030 8.81 8.81 8.73 80 300 0.0
23/01/2019
8.73
 19,160 8.73 8.92 8.73 0 0 0
22/01/2019
8.84
 100,350 8.81 9.08 8.76 65,000 200 1.1
21/01/2019
8.68
 46,710 8.73 8.79 8.68 0 0 0
18/01/2019
8.65
 25,300 8.81 8.89 8.65 15,000 0 0.2
17/01/2019
8.81
 23,410 8.92 8.92 8.71 1,000 100 0.0
16/01/2019
8.92
 38,360 8.92 9.03 8.79 9,790 0 0.2
15/01/2019
9.03
 95,300 8.84 9.19 8.84 16,520 200 0.3
14/01/2019
8.84
 253,320 8.43 8.87 8.41 38,060 200 0.6
11/01/2019
8.46
 45,640 8.43 8.46 8.33 1,290 0 0.0
10/01/2019
8.43
 20,110 8.62 8.62 8.43 0 0 0
09/01/2019
8.49
 42,760 8.43 8.65 8.38 0 100 0.0
08/01/2019
8.38
 27,930 8.43 8.43 8.35 0 0 0
07/01/2019
8.38
 9,000 8.38 8.52 8.38 10 600 0.0
04/01/2019
8.38
 47,880 8.30 8.43 8.16 29,210 0 0.5
03/01/2019
8.30
 66,110 8.46 8.46 8.16 40,000 0 0.6
02/01/2019
8.35
 23,560 8.35 8.49 8.33 0 0 0
28/12/2018
8.35
 61,760 8.54 8.54 8.33 30 800 0.0
27/12/2018
8.38
 41,330 8.43 8.54 8.38 3,190 0 0.1
26/12/2018
8.33
 53,640 8.35 8.49 8.27 40,220 0 0.6
25/12/2018
8.33
 136,880 8.38 8.38 8.16 14,590 0 0.2
24/12/2018
8.52
 92,140 8.41 8.65 8.41 35,180 200 0.6
21/12/2018
8.43
 64,020 8.43 8.52 8.38 0 0 0
20/12/2018
8.49
 86,410 8.60 8.60 8.38 0 0 0
19/12/2018
8.52
 94,490 8.76 8.76 8.49 12,240 0 0.2
18/12/2018
8.60
 127,420 8.60 8.84 8.38 22,800 10 0.4
17/12/2018
8.60
 115,060 9.22 9.30 8.60 50 230 0.0
14/12/2018
9.22
 70,490 9.38 9.44 9.19 19,800 0 0.3
13/12/2018
9.30
 166,290 9.46 9.46 9.03 17,700 0 0.3
12/12/2018
9.38
 58,490 9.35 9.52 9.30 500 0 0.0
11/12/2018
9.30
 145,600 9.57 9.57 9.30 650 0 0.0
10/12/2018
9.57
 222,220 9.62 9.68 9.46 0 100,000 -1.8
07/12/2018
9.68
 294,830 9.73 9.84 9.57 64,800 67,020 0.0
06/12/2018
9.57
 477,800 9.84 9.98 9.57 0 10,030 -0.2
05/12/2018
9.84
 397,350 9.52 9.98 9.52 5,000 40,600 -0.7
04/12/2018
9.68
 209,150 9.35 9.68 9.35 20,000 12,000 0.1
03/12/2018
9.35
 200,870 9.41 9.65 9.35 10,000 9,770 0.0
30/11/2018
9.38
 58,080 9.57 9.57 9.38 10 1,000 0.0
29/11/2018
9.41
 205,850 9.68 9.68 9.41 0 5,000 -0.1
28/11/2018
9.62
 189,010 9.62 9.79 9.41 0 22,500 -0.4
27/11/2018
9.62
 256,370 9.52 9.89 9.41 0 9,000 -0.2
26/11/2018
9.52
 150,670 9.30 9.57 9.08 10,000 37,500 -0.5
23/11/2018
9.22
 181,520 9.73 9.73 9.22 0 7,200 -0.1
22/11/2018
9.73
 168,230 9.98 9.98 9.68 0 9,000 -0.2
21/11/2018
9.73
 225,570 9.30 9.81 9.30 10,000 51,960 -0.7
20/11/2018
9.49
 91,850 9.35 9.49 9.25 0 0 0
19/11/2018
9.44
 102,420 9.60 9.60 9.35 0 19,800 -0.3
16/11/2018
9.38
 216,160 9.46 9.62 9.30 0 25,000 -0.4
15/11/2018
9.46
 103,440 9.41 9.73 9.41 11,600 5,000 0.1
14/11/2018
9.41
 304,640 9.57 9.73 9.41 0 57,610 -1.0
13/11/2018
9.41
 430,370 8.81 9.41 8.81 0 41,060 -0.7
12/11/2018
8.81
 44,660 8.81 8.89 8.73 3,050 0 0.0
09/11/2018
8.81
 59,460 8.81 8.84 8.76 5,000 0 0.1
08/11/2018
8.79
 133,020 8.76 9.19 8.76 0 33,000 -0.5
07/11/2018
8.76
 42,000 8.81 8.84 8.71 180 7,000 -0.1
06/11/2018
8.81
 94,210 8.84 8.92 8.73 0 0 0
05/11/2018
8.65
 56,940 8.87 8.87 8.65 20 0 0.0
02/11/2018
8.65
 71,420 8.46 8.98 8.46 2,670 0 0.0
01/11/2018
8.46
 70,910 8.65 8.65 8.46 2,060 0 0.0
31/10/2018
8.43
 82,340 8.16 8.43 8.16 54,540 1,100 0.8
30/10/2018
7.89
 30,050 7.84 8.03 7.79 0 1,000 0.0
29/10/2018
8.11
 8,140 8.25 8.25 7.79 40 0 0.0
26/10/2018
7.95
 47,280 8.11 8.11 7.84 750 0 0.0
25/10/2018
7.84
 69,500 8.06 8.06 7.73 100 0 0.0
24/10/2018
8.11
 78,770 8.43 8.43 8.11 10 12,000 -0.2

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