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)
29/01/2018
9.11
 181,710 9.31 9.39 9.06 0 1,500 0.0
26/01/2018
9.31
 361,040 9.34 9.39 9.16 600 0 0.0
25/01/2018
9.34
 508,320 9.31 9.52 9.29 0 0 0
22/01/2018
9.31
 194,050 9.67 9.72 9.26 12,410 0 0.2
19/01/2018
9.67
 185,490 9.64 9.82 9.64 36,490 3,000 0.6
18/01/2018
9.64
 257,050 9.41 9.67 9.34 62,170 0 1.1
17/01/2018
9.41
 456,650 9.72 9.87 9.41 10 5,700 -0.1
16/01/2018
9.72
 340,880 9.95 10.00 9.67 0 47,700 -0.9
15/01/2018
9.95
 153,370 10.00 10.03 9.90 0 23,000 -0.4
12/01/2018
10.00
 247,790 10.18 10.23 10.00 0 0 0
11/01/2018
10.18
 367,000 9.98 10.18 9.98 50 6,000 -0.1
10/01/2018
9.98
 361,080 10.08 10.18 9.98 30 6,000 -0.1
09/01/2018
10.08
 354,760 9.93 10.18 9.95 0 3,000 -0.1
08/01/2018
9.93
 458,410 9.80 9.93 9.70 0 3,000 -0.1
05/01/2018
9.80
 223,520 9.82 9.98 9.67 0 22,510 -0.4
04/01/2018
9.82
 236,120 9.85 9.98 9.75 0 0 0
03/01/2018
9.85
 405,620 9.98 10.13 9.67 30 5,980 -0.1
02/01/2018
9.98
 244,860 10.28 10.28 9.98 0 0 0
29/12/2017
10.28
 474,900 10.59 10.74 10.28 0 190,180 -3.9
28/12/2017
10.59
 376,330 10.59 10.77 10.54 0 20,010 -0.4
27/12/2017
10.59
 403,420 10.59 10.82 10.49 0 310 0.0
26/12/2017
10.59
 426,740 10.64 10.64 10.28 0 226,100 -4.7
25/12/2017
10.64
 573,880 10.49 10.90 10.36 10,000 1,010 0.2
22/12/2017
10.49
 279,690 10.18 10.57 10.10 10 3,000 -0.1
21/12/2017
10.18
 317,880 10.23 10.44 10.10 0 0 0
20/12/2017
10.23
 354,820 10.03 10.34 9.98 0 0 0
19/12/2017
10.03
 496,240 10.64 10.64 10.03 0 0 0
18/12/2017
10.64
 541,980 10.44 10.69 10.41 10,000 500 0.2
15/12/2017
10.44
 385,760 10.41 10.69 10.26 10 40 0.0
14/12/2017
10.41
 1,177,750 9.82 10.41 9.87 30,010 3,030 0.5
13/12/2017
9.82
 359,820 9.62 10.08 9.62 17,570 2,500 0.3
12/12/2017
9.62
 323,500 9.72 9.85 9.31 10 0 0.0
11/12/2017
9.72
 396,720 9.59 9.85 9.47 0 0 0
08/12/2017
9.59
 307,990 9.85 9.87 9.57 0 0 0
07/12/2017
9.85
 591,120 9.57 9.90 9.44 0 3,730 -0.1
06/12/2017
9.57
 847,440 9.16 9.67 9.06 199,000 6,270 3.4
05/12/2017
9.16
 220,920 9.11 9.24 9.06 58,000 0 1.0
04/12/2017
9.11
 306,910 9.16 9.39 9.08 41,030 0 0.7
01/12/2017
9.16
 80,230 9.21 9.24 9.06 2,100 0 0.0
30/11/2017
9.21
 344,900 9.41 9.47 9.21 5,750 0 0.1
29/11/2017
9.41
 107,610 9.47 9.62 9.41 0 4,020 -0.1
28/11/2017
9.47
 120,160 9.47 9.64 9.41 10 0 0.0
27/11/2017
9.47
 196,960 9.31 9.57 9.31 10 40,820 -0.8
24/11/2017
9.31
 122,110 9.16 9.44 9.16 110 2,500 0.0
23/11/2017
9.16
 160,060 9.34 9.47 9.16 11,910 19,180 -0.1
22/11/2017
9.34
 181,190 9.31 9.62 9.26 15,720 115,040 -1.8
21/11/2017
9.31
 161,310 9.52 9.70 9.31 0 0 0
20/11/2017
9.52
 60,630 9.52 9.67 9.47 210 0 0.0
17/11/2017
9.52
 162,590 9.67 9.87 9.52 10 0 0.0
16/11/2017
9.67
 98,570 9.62 9.82 9.59 10 0 0.0
15/11/2017
9.62
 71,800 9.80 9.87 9.57 710 0 0.0
14/11/2017
9.80
 526,200 9.82 10.23 9.80 26,500 18,920 0.1
13/11/2017
9.82
 174,230 9.82 9.87 9.47 12,170 0 0.2
10/11/2017
9.82
 419,610 9.54 9.98 9.62 99,100 500 1.9
09/11/2017
9.54
 260,990 8.93 9.54 9.52 0 6,500 -0.1
08/11/2017
8.93
 194,700 8.67 8.93 8.67 56,140 0 1.0
07/11/2017
8.67
 105,990 8.95 9.06 8.67 20 11,080 -0.2
06/11/2017
8.95
 81,230 8.70 9.00 8.60 30 7,000 -0.1
03/11/2017
8.70
 93,860 8.70 8.70 8.44 250 10,000 -0.2
02/11/2017
8.70
 107,890 8.90 8.90 8.65 60 0 0.0
01/11/2017
8.90
 35,700 8.75 8.93 8.75 20 16,000 -0.3
31/10/2017
8.75
 110,220 8.80 8.90 8.60 90 0 0.0
30/10/2017
8.80
 395,710 9.29 9.29 8.70 1,010 0 0.0
27/10/2017
9.29
 82,640 9.24 9.64 9.24 0 0 0
26/10/2017
9.24
 37,100 9.47 9.57 9.21 40 700 0.0
25/10/2017
9.47
 620,410 9.08 9.67 8.85 0 10,000 -0.2
24/10/2017
9.08
 257,060 8.83 9.44 8.67 10 1,000 0.0
23/10/2017
8.83
 321,210 9.47 9.62 8.83 8,040 300 0.1
20/10/2017
9.47
 168,990 9.72 9.72 9.41 0 0 0
19/10/2017
9.72
 468,830 9.44 9.82 9.41 10 22,000 -0.4
18/10/2017
9.44
 354,570 9.72 9.72 9.44 0 0 0
17/10/2017
9.72
 402,530 9.72 9.87 9.57 2,520 300 0.0
16/10/2017
9.72
 705,610 9.54 9.90 9.54 9,000 2,830 0.1
13/10/2017
9.54
 1,045,540 8.95 9.57 9.21 7,320 10,570 -0.1
12/10/2017
8.95
 576,720 8.39 8.95 8.37 0 5,040 -0.1
11/10/2017
8.39
 51,210 8.47 8.49 8.37 0 0 0
10/10/2017
8.47
 173,750 8.39 8.47 8.37 1,000 0 0.0
09/10/2017
8.39
 55,310 8.52 8.52 8.39 0 0 0
06/10/2017
8.52
 98,510 8.37 8.60 8.39 0 0 0
05/10/2017
8.37
 181,090 8.42 8.49 8.37 17,000 0 0.3
04/10/2017
8.42
 75,680 8.42 8.54 8.34 10 0 0.0
03/10/2017
8.42
 112,470 8.42 8.44 8.34 0 0 0
02/10/2017
8.42
 156,400 8.44 8.54 8.37 0 0 0
29/09/2017
8.44
 91,920 8.44 8.60 8.42 30 0 0.0
28/09/2017
8.44
 103,150 8.44 8.54 8.39 18,000 0 0.3
27/09/2017
8.44
 117,510 8.60 8.65 8.44 0 0 0
26/09/2017
8.60
 101,990 8.60 8.70 8.47 18,000 0 0.3
25/09/2017
8.60
 117,900 8.75 8.80 8.60 0 0 0
22/09/2017
8.75
 251,830 8.54 8.83 8.54 0 0 0
21/09/2017
8.54
 375,250 8.65 8.85 8.49 0 120,000 -2.0
20/09/2017
8.65
 536,490 8.39 8.85 8.31 0 165,000 -2.7
19/09/2017
8.39
 202,290 8.31 8.54 8.29 0 108,000 -1.8
18/09/2017
8.31
 68,960 8.29 8.39 8.24 0 20 0.0
15/09/2017
8.29
 56,970 8.42 8.49 8.29 2,070 11,390 -0.2
14/09/2017
8.42
 62,210 8.42 8.47 8.37 0 0 0
13/09/2017
8.42
 90,660 8.47 8.49 8.39 500 0 0.0
12/09/2017
8.47
 55,360 8.47 8.49 8.39 5,000 0 0.1
11/09/2017
8.47
 64,840 8.54 8.54 8.47 15,000 0 0.2
08/09/2017
8.54
 84,340 8.60 8.60 8.47 8,010 0 0.1
07/09/2017
8.60
 101,870 8.60 8.62 8.44 15,010 0 0.2

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