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)
23/10/2018
8.27
 63,240 8.38 8.49 8.27 0 0 0
22/10/2018
8.38
 58,220 8.49 8.60 8.38 200 0 0.0
19/10/2018
8.49
 39,220 8.54 8.60 8.43 10,300 0 0.2
18/10/2018
8.65
 51,770 8.57 8.76 8.16 19,740 1,000 0.3
17/10/2018
8.65
 51,190 8.65 8.81 8.65 20,000 0 0.3
16/10/2018
8.73
 64,070 8.49 8.81 8.49 15,470 0 0.2
15/10/2018
8.65
 14,800 8.92 8.92 8.65 0 0 0
12/10/2018
8.76
 45,830 8.22 8.76 8.22 20 0 0.0
11/10/2018
8.49
 144,290 8.49 8.71 8.49 2,600 70 0.0
10/10/2018
8.98
 84,410 8.92 9.00 8.76 20 1,000 0.0
09/10/2018
8.87
 31,740 8.79 8.87 8.73 20 0 0.0
08/10/2018
8.81
 5,290 8.87 8.87 8.73 20 0 0.0
05/10/2018
8.76
 23,170 8.76 8.98 8.76 0 1,580 0.0
04/10/2018
8.92
 62,660 8.79 9.00 8.76 10 0 0.0
03/10/2018
8.76
 32,530 8.65 8.79 8.65 1,000 0 0.0
02/10/2018
8.65
 271,880 8.81 8.87 8.60 110 38,100 -0.6
01/10/2018
8.87
 283,490 9.11 9.11 8.46 1,700 0 0.0
28/09/2018
9.03
 59,560 9.08 9.14 8.92 3,000 0 0.0
27/09/2018
9.03
 68,360 9.19 9.19 9.03 2,720 0 0.0
26/09/2018
9.08
 247,180 8.87 9.30 8.87 0 0 0
25/09/2018
8.89
 56,430 8.89 8.98 8.81 0 0 0
24/09/2018
8.98
 93,450 8.76 8.98 8.76 5,300 0 0.1
21/09/2018
8.76
 115,620 8.71 8.98 8.71 0 0 0
20/09/2018
9.06
 78,520 9.19 9.19 8.84 1,020 0 0.0
19/09/2018
9.11
 145,920 8.98 9.27 8.98 20 19,270 -0.3
18/09/2018
8.89
 191,730 8.60 8.98 8.52 3,020 56,500 -0.9
17/09/2018
8.57
 27,990 8.60 8.71 8.57 0 3,500 -0.1
14/09/2018
8.68
 58,900 8.68 8.79 8.68 0 16,000 -0.3
13/09/2018
8.79
 51,320 8.98 8.98 8.73 2,150 9,000 -0.1
12/09/2018
8.79
 133,510 8.65 8.92 8.60 0 0 0
11/09/2018
8.65
 67,500 8.49 8.65 8.49 10,000 10,350 0.0
10/09/2018
8.54
 50,660 8.54 8.57 8.43 6,600 0 0.1
07/09/2018
8.43
 36,510 8.60 8.60 8.41 0 0 0
06/09/2018
8.49
 26,620 8.43 8.54 8.41 0 0 0
05/09/2018
8.41
 65,310 8.38 8.65 8.38 450 500 0.0
04/09/2018
8.35
 67,030 8.35 8.49 8.35 10,000 500 0.1
31/08/2018
8.35
 19,690 8.43 8.43 8.35 10 0 0.0
30/08/2018
8.35
 23,850 8.49 8.49 8.33 0 6,000 -0.1
29/08/2018
8.38
 30,540 8.52 8.52 8.38 0 4,000 -0.1
28/08/2018
8.49
 58,510 8.49 8.49 8.38 10,000 0 0.2
27/08/2018
8.49
 46,430 8.49 8.52 8.38 0 0 0
24/08/2018
8.49
 15,960 8.43 8.49 8.38 0 0 0
23/08/2018
8.49
 23,380 8.52 8.54 8.43 0 3,000 0.0
22/08/2018
8.49
 95,190 8.49 8.54 8.38 10,000 0 0.2
21/08/2018
8.43
 30,050 8.49 8.49 8.38 0 0 0
20/08/2018
8.43
 39,120 8.43 8.49 8.38 510 0 0.0
17/08/2018
8.35
 9,280 8.41 8.41 8.33 0 0 0
16/08/2018
8.35
 104,190 8.33 8.38 8.22 0 0 0
15/08/2018
8.35
 61,930 8.35 8.54 8.35 0 8,000 -0.1
14/08/2018
8.38
 79,820 8.49 8.49 8.38 10,000 10 0.2
13/08/2018
8.49
 54,790 8.38 8.54 8.35 5,000 500 0.1
10/08/2018
8.38
 60,590 8.49 8.54 8.33 10 0 0.0
09/08/2018
8.38
 54,960 8.49 8.54 8.38 0 0 0
08/08/2018
8.43
 27,990 8.49 8.52 8.38 10,000 4,000 0.1
07/08/2018
8.49
 45,200 8.57 8.57 8.38 10,100 0 0.2
06/08/2018
8.43
 47,270 8.43 8.54 8.35 1,260 1,000 0.0
03/08/2018
8.43
 98,220 8.43 8.65 8.38 50 0 0.0
02/08/2018
8.43
 59,090 8.65 8.65 8.43 0 0 0
01/08/2018
8.65
 38,650 8.65 8.68 8.52 10 0 0.0
31/07/2018
8.57
 205,160 8.71 8.81 8.49 5,200 600 0.1
30/07/2018
8.92
 48,180 8.87 8.92 8.71 500 0 0.0
27/07/2018
8.81
 26,960 8.76 9.14 8.76 0 0 0
26/07/2018
8.87
 39,990 9.03 9.03 8.76 0 0 0
25/07/2018
9.03
 69,130 9.19 9.41 9.00 23,400 2,500 0.3
24/07/2018
9.19
 224,300 8.76 9.41 8.60 98,800 0 1.6
23/07/2018
8.81
 50,300 8.81 8.92 8.65 10 0 0.0
20/07/2018
8.87
 49,100 8.81 9.03 8.81 0 0 0
19/07/2018
8.87
 76,980 8.62 8.92 8.62 1,240 4,050 0.0
18/07/2018
8.62
 132,300 8.38 8.65 8.27 30 4,000 -0.1
17/07/2018
8.43
 47,060 8.49 8.54 8.11 0 4,500 -0.1
16/07/2018
8.54
 18,850 8.54 8.71 8.43 1,570 4,000 0.0
13/07/2018
8.65
 32,420 8.60 8.76 8.43 710 8,300 -0.1
12/07/2018
8.57
 17,860 8.57 8.57 8.33 0 0 0
11/07/2018
8.46
 42,430 8.43 8.54 8.27 0 0 0
10/07/2018
8.54
 47,260 8.65 8.65 8.46 10 1,000 0.0
09/07/2018
8.65
 34,390 8.43 8.71 8.43 520 13,000 -0.2
06/07/2018
8.65
 93,870 8.68 8.71 8.38 6,510 0 0.1
05/07/2018
8.60
 50,610 8.71 8.81 8.46 23,930 10,000 0.2
04/07/2018
8.71
 31,910 8.33 8.79 8.33 2,280 4,500 0.0
03/07/2018
8.60
 175,090 8.76 8.87 8.57 370 1,500 0.0
02/07/2018
8.84
 41,720 8.87 8.92 8.65 10 0 0.0
29/06/2018
8.92
 26,910 8.98 8.98 8.87 0 10,000 -0.2
28/06/2018
8.98
 46,430 8.92 9.00 8.84 1,110 9,000 -0.1
27/06/2018
8.92
 46,890 9.08 9.08 8.87 590 2,000 0.0
26/06/2018
9.08
 72,420 8.98 9.08 8.84 0 4,520 -0.1
25/06/2018
8.95
 43,610 8.84 9.03 8.84 0 3,000 0.0
22/06/2018
8.84
 98,050 8.76 9.14 8.76 16,010 0 0.3
21/06/2018
8.98
 16,890 9.25 9.25 8.87 30 0 0.0
20/06/2018
9.08
 34,060 9.41 9.41 8.87 20 0 0.0
19/06/2018
9.14
 128,820 9.25 9.25 8.68 0 11,000 -0.2
18/06/2018
9.25
 120,230 9.65 9.65 9.25 4,000 3,000 0.0
15/06/2018
9.68
 64,110 9.73 9.73 9.35 0 0 0
14/06/2018
9.79
 80,690 9.81 9.84 9.68 40,000 3,000 0.7
13/06/2018
9.81
 56,520 9.87 9.87 9.65 12,270 0 0.2
12/06/2018
9.87
 196,590 9.62 9.89 9.62 126,800 0 2.3
11/06/2018
9.62
 246,500 9.73 10.08 9.57 90,000 25,300 1.2
08/06/2018
9.92
 503,910 9.52 10.14 9.46 161,000 7,300 2.8
07/06/2018
9.62
 159,690 9.41 9.62 9.35 1,000 5,000 -0.1
06/06/2018
9.27
 189,350 8.79 9.27 8.79 0 0 0
05/06/2018
8.68
 88,460 8.81 8.81 8.68 130 200 0.0

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