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)
14/04/2017
10.37
 179,630 10.34 10.46 10.12 0 0 0
13/04/2017
10.34
 152,440 10.46 10.46 10.34 0 0 0
12/04/2017
10.46
 200,690 10.46 10.73 10.44 200 37,910 -0.8
11/04/2017
10.46
 154,580 10.54 10.54 10.44 0 22,310 -0.5
10/04/2017
10.54
 89,790 10.56 10.59 10.49 90 0 0.0
07/04/2017
10.56
 44,440 10.59 10.68 10.56 10 7,000 -0.2
05/04/2017
10.59
 83,370 10.68 10.78 10.59 0 0 0
04/04/2017
10.68
 164,420 10.56 10.73 10.54 10 0 0.0
03/04/2017
10.56
 83,200 10.59 10.71 10.49 0 0 0
31/03/2017
10.59
 251,760 10.56 10.63 10.49 20,010 0 0.4
30/03/2017
10.56
 197,220 10.68 10.73 10.54 20,000 0 0.4
29/03/2017
10.68
 175,300 10.68 10.78 10.56 100 0 0.0
28/03/2017
10.68
 180,440 10.78 10.88 10.63 0 0 0
27/03/2017
10.78
 142,320 10.73 10.88 10.73 400 0 0.0
24/03/2017
10.73
 126,980 10.73 10.95 10.73 0 0 0
23/03/2017
10.73
 190,120 10.78 10.93 10.68 0 0 0
22/03/2017
10.78
 181,510 10.85 11.03 10.76 0 9,180 -0.2
21/03/2017
10.85
 334,430 10.98 11.07 10.83 0 0 0
20/03/2017
10.98
 204,060 11.07 11.17 10.98 0 0 0
17/03/2017
11.07
 142,680 11.37 11.37 11.07 0 0 0
16/03/2017
11.37
 307,940 11.34 11.66 11.27 118,820 0 2.8
15/03/2017
11.34
 833,370 10.81 11.42 10.73 86,250 5,000 1.9
14/03/2017
10.81
 202,310 10.78 10.83 10.63 115,700 0 2.5
13/03/2017
10.78
 109,400 10.73 10.83 10.59 46,000 12,390 0.7
10/03/2017
10.73
 175,240 10.85 10.85 10.61 0 50,060 -1.1
09/03/2017
10.85
 190,720 10.76 10.85 10.71 0 56,100 -1.2
08/03/2017
10.76
 236,160 10.85 10.98 10.76 35,780 70,000 -0.8
07/03/2017
10.85
 165,090 10.93 11.05 10.85 23,000 46,500 -0.5
06/03/2017
10.93
 222,560 10.90 11.07 10.90 96,510 62,000 0.8
03/03/2017
10.90
 137,030 10.90 10.95 10.83 101,700 40,000 1.4
02/03/2017
10.90
 354,460 10.83 11.05 10.83 167,650 140,420 0.6
01/03/2017
10.83
 201,260 10.73 10.88 10.61 37,890 59,410 -0.5
28/02/2017
10.73
 149,380 10.88 10.98 10.73 6,010 39,500 -0.7
27/02/2017
10.88
 212,030 10.88 10.88 10.76 0 60,500 -1.3
24/02/2017
10.88
 296,140 10.98 11.07 10.83 0 1,000 0.0
23/02/2017
10.98
 128,230 11.00 11.17 10.93 0 4,000 -0.1
22/02/2017
11.00
 141,340 11.17 11.32 11.00 614,050 613,950 0.0
21/02/2017
11.17
 140,230 11.42 11.42 11.00 0 10,000 -0.2
20/02/2017
11.42
 320,340 11.03 11.42 10.90 5,020 5,000 0.0
17/02/2017
11.03
 227,170 11.20 11.20 10.95 10 0 0.0
16/02/2017
11.20
 179,720 11.46 11.66 11.12 10 15,950 -0.4
15/02/2017
11.46
 212,000 11.29 11.71 11.37 5,000 0 0.1
14/02/2017
11.29
 509,980 11.03 11.46 10.93 11,000 0 0.3
13/02/2017
11.03
 114,990 11.12 11.22 10.98 14,000 0 0.3
10/02/2017
11.12
 181,460 10.93 11.12 10.93 10 0 0.0
09/02/2017
10.93
 160,580 11.17 11.17 10.88 0 0 0
08/02/2017
11.17
 142,890 11.12 11.42 11.07 20 0 0.0
07/02/2017
11.12
 191,130 10.78 11.32 10.78 21,030 5,500 0.3
06/02/2017
10.78
 254,340 10.93 10.93 10.73 60,100 0 1.3
03/02/2017
10.93
 116,360 10.88 10.95 10.73 17,110 0 0.4
02/02/2017
10.88
 396,460 11.22 11.22 10.59 27,770 10 0.6
25/01/2017
11.22
 121,280 11.17 11.51 11.17 10 0 0.0
24/01/2017
11.17
 73,890 11.15 11.34 11.15 0 0 0
23/01/2017
11.15
 132,560 11.17 11.37 11.12 10 0 0.0
20/01/2017
11.17
 85,740 11.17 11.42 11.17 0 0 0
19/01/2017
11.17
 110,170 11.29 11.37 11.17 0 0 0
18/01/2017
11.29
 202,700 11.54 11.59 11.22 0 3,000 -0.1
17/01/2017
11.54
 75,800 11.63 11.81 11.54 10 9,990 -0.2
16/01/2017
11.63
 73,820 11.81 12.05 11.63 2,110 1,000 0.0
13/01/2017
11.81
 135,330 11.71 11.95 11.66 3,620 15,000 -0.3
12/01/2017
11.71
 137,980 11.85 11.90 11.71 0 5,240 -0.1
11/01/2017
11.85
 163,700 11.81 12.00 11.78 10 5,450 -0.1
10/01/2017
11.81
 116,020 12.00 12.05 11.81 10 9,140 -0.2
09/01/2017
12.00
 142,100 12.05 12.20 12.00 10 0 0.0
06/01/2017
12.05
 271,520 12.20 12.39 12.05 70 10,000 -0.2
05/01/2017
12.20
 369,950 11.90 12.34 11.90 40 0 0.0
04/01/2017
11.90
 184,690 11.66 12.17 11.59 1,010 4,000 -0.1
03/01/2017
11.66
 158,940 11.68 11.71 11.51 0 0 0
30/12/2016
11.68
 142,190 11.46 11.76 11.46 70 0 0.0
29/12/2016
11.46
 138,390 11.61 11.83 11.46 90 0 0.0
28/12/2016
11.61
 182,110 11.71 11.76 11.56 106,310 0 2.5
27/12/2016
11.71
 190,020 11.71 11.85 11.56 220,030 215,120 0.1
26/12/2016
11.71
 103,750 12.00 12.10 11.71 10 0 0.0
23/12/2016
12.00
 81,990 11.90 12.12 11.81 742,910 244,890 11.3
22/12/2016
11.90
 281,750 11.71 12.10 11.51 55,440 500 1.3
21/12/2016
11.71
 246,050 12.10 12.10 11.61 20 31,670 -0.8
20/12/2016
12.10
 232,540 12.44 12.44 12.10 46,100 0 1.2
19/12/2016
12.44
 625,170 11.66 12.46 11.56 150,500 34,680 2.9
16/12/2016
11.66
 203,080 11.71 11.76 11.37 102,640 0 2.5
15/12/2016
11.71
 409,280 11.61 11.71 11.22 161,010 22,660 3.3
14/12/2016
11.61
 649,380 10.85 11.61 11.12 190,000 40,560 3.5
13/12/2016
10.85
 468,290 10.15 10.85 10.05 126,700 0 2.7
12/12/2016
10.15
 159,580 10.05 10.15 9.90 80,500 0 1.7
09/12/2016
10.05
 119,510 10.05 10.10 9.93 41,840 0 0.9
08/12/2016
10.05
 111,180 10.00 10.15 9.95 540 0 0.0
07/12/2016
10.00
 101,060 10.10 10.20 9.95 0 1,200 0.0
06/12/2016
10.10
 159,420 10.10 10.24 9.90 380 0 0.0
05/12/2016
10.10
 148,290 10.56 10.56 10.10 3,300 0 0.1
02/12/2016
10.56
 114,160 10.78 10.83 10.54 140 0 0.0
01/12/2016
10.78
 161,790 10.90 10.93 10.73 41,700 0 0.9
30/11/2016
10.90
 111,480 10.73 10.98 10.68 31,600 0 0.7
29/11/2016
10.73
 170,310 10.63 10.93 10.63 40,750 0 0.9
28/11/2016
10.63
 156,960 10.88 10.88 10.63 5,000 0 0.1
25/11/2016
10.88
 169,210 11.00 11.00 10.73 0 0 0
24/11/2016
11.00
 137,980 11.20 11.20 11.00 1,000 0 0.0
23/11/2016
11.20
 98,660 11.22 11.37 11.15 110 0 0.0
22/11/2016
11.22
 187,960 11.37 11.37 11.20 0 0 0
21/11/2016
11.37
 230,640 11.37 11.46 11.10 550,580 0 12.0
18/11/2016
11.37
 115,590 11.39 11.46 11.22 930 0 0.0
17/11/2016
11.39
 111,510 11.44 11.66 11.37 30,020 0 0.7

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