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)
12/01/2024
12.32
 166,900 12.36 12.53 12.24 17,200 117,200 -1.5
11/01/2024
12.69
 88,600 12.65 12.69 12.53 53,400 400 0.8
10/01/2024
12.65
 47,700 12.49 12.69 12.49 32,400 3,300 0.4
09/01/2024
12.69
 121,900 12.53 12.69 12.45 35,400 1,200 0.5
08/01/2024
12.61
 86,700 12.53 12.65 12.36 27,700 0 0.4
05/01/2024
12.53
 93,700 12.40 12.61 12.40 11,100 50,000 -0.6
04/01/2024
12.78
 82,100 12.53 12.78 12.53 26,000 0 0.4
03/01/2024
12.73
 169,200 12.40 12.73 12.36 100,800 0 1.5
02/01/2024
12.49
 107,000 12.45 12.49 12.32 28,300 0 0.4
01/01/2024
12.49
 150,700 12.28 12.73 12.24 109,400 0 1.7
29/12/2023
12.49
 150,700 12.28 12.73 12.24 109,400 0 1.7
28/12/2023
12.32
 41,700 12.32 12.36 12.24 9,700 0 0.1
27/12/2023
12.24
 178,300 12.24 12.36 12.16 62,500 0 0.9
26/12/2023
12.24
 24,300 12.16 12.28 12.16 2,400 0 0.0
25/12/2023
12.24
 58,800 12.24 12.36 12.12 12,400 20,000 -0.1
22/12/2023
12.36
 68,000 12.16 12.36 12.12 43,100 5,000 0.6
21/12/2023
12.28
 143,300 12.03 12.36 11.99 1,500 47,000 -0.7
20/12/2023
12.12
 45,100 12.03 12.16 11.99 1,000 0 0.0
19/12/2023
12.16
 52,600 11.99 12.20 11.95 27,400 0 0.4
18/12/2023
12.20
 61,800 12.20 12.28 12.03 7,100 0 0.1
15/12/2023
12.24
 40,100 12.12 12.32 12.12 23,900 0 0.4
14/12/2023
12.12
 115,900 12.20 12.36 12.12 0 41,400 -0.6
13/12/2023
12.20
 36,000 12.24 12.36 12.20 300 3,600 0.0
12/12/2023
12.45
 81,100 12.24 12.45 12.20 35,300 100 0.5
11/12/2023
12.45
 21,800 12.36 12.45 12.28 3,500 2,100 0.0
08/12/2023
12.53
 100,000 12.28 12.53 12.24 56,100 1,000 0.8
07/12/2023
12.36
 154,700 12.28 12.49 12.16 35,000 5,200 0.4
06/12/2023
12.36
 196,500 12.12 12.36 12.12 33,000 81,800 -0.7
05/12/2023
12.28
 121,100 12.20 12.28 12.12 8,400 45,700 -0.6
04/12/2023
12.28
 104,600 12.12 12.28 12.12 2,700 0 0.0
01/12/2023
12.16
 33,300 12.28 12.28 12.12 1,600 0 0.0
30/11/2023
12.28
 91,500 12.12 12.36 12.03 10,800 0 0.2
29/11/2023
12.16
 33,100 12.16 12.49 12.12 5,900 700 0.1
28/11/2023
12.16
 90,100 12.16 12.36 12.12 17,100 300 0.2
27/11/2023
12.53
 40,600 12.53 12.53 12.24 7,000 0 0.1
24/11/2023
12.65
 577,400 12.65 13.11 12.24 57,200 502,800 -6.6
23/11/2023
13.15
 461,800 12.53 13.19 12.53 355,200 2,500 5.5
22/11/2023
12.53
 270,900 12.16 12.69 12.16 235,100 900 3.5
21/11/2023
12.16
 148,900 12.16 12.53 12.12 55,000 75,400 -0.3
20/11/2023
12.45
 199,100 12.08 12.49 12.08 8,500 88,900 -1.2
17/11/2023
12.57
 514,200 11.87 12.57 11.75 367,500 24,400 5.2
16/11/2023
11.95
 309,400 11.58 11.95 11.54 0 0 0
15/11/2023
11.66
 158,800 11.75 11.91 11.62 3,500 73,800 -1.0
14/11/2023
11.62
 436,200 11.29 11.70 11.29 22,800 236,200 -3.0
13/11/2023
11.37
 133,400 11.25 11.37 11.25 0 25,400 -0.3
10/11/2023
11.33
 194,600 11.46 11.46 11.13 300 4,200 -0.1
09/11/2023
11.50
 139,800 11.62 11.62 11.37 1,300 3,800 0.0
08/11/2023
11.46
 82,100 11.04 11.46 11.04 7,000 0 0.1
07/11/2023
11.04
 104,500 11.21 11.21 11.04 7,200 0 0.1
06/11/2023
11.21
 63,700 11.29 11.33 11.17 1,800 0 0.0
03/11/2023
11.25
 59,700 11.50 11.50 11.17 1,100 1,200 0.0
02/11/2023
11.21
 238,900 11.21 11.42 11.13 4,600 35,000 -0.4
01/11/2023
11.13
 126,700 11.91 11.91 11.13 1,000 8,400 -0.1
31/10/2023
11.95
 105,700 11.99 12.12 11.75 52,200 400 0.7
30/10/2023
12.32
 60,600 12.45 12.45 12.03 26,400 0 0.4
27/10/2023
12.36
 54,400 12.36 12.36 12.16 14,800 300 0.2
26/10/2023
12.24
 194,200 12.36 12.69 12.08 15,600 1,200 0.2
25/10/2023
12.82
 93,100 12.78 13.02 12.65 34,500 0 0.5
24/10/2023
12.78
 40,900 12.69 12.78 12.45 14,300 1,000 0.2
23/10/2023
12.69
 81,600 12.73 12.78 12.36 2,000 100 0.0
20/10/2023
12.78
 260,000 12.28 12.78 12.28 92,600 4,500 1.3
19/10/2023
12.36
 149,300 12.61 12.61 12.32 700 4,300 -0.1
18/10/2023
12.49
 214,300 12.53 12.69 12.28 20,300 1,300 0.3
17/10/2023
12.61
 84,000 12.94 12.94 12.61 0 21,300 -0.3
16/10/2023
12.82
 64,200 12.78 12.94 12.73 100 14,600 -0.2
13/10/2023
12.78
 183,400 12.69 12.94 12.69 19,800 2,000 0.3
12/10/2023
12.86
 84,100 13.11 13.11 12.86 500 23,900 -0.4
11/10/2023
13.06
 61,200 13.11 13.11 12.94 0 11,400 -0.2
10/10/2023
13.11
 168,400 12.94 13.11 12.94 2,200 42,800 -0.6
09/10/2023
12.90
 132,400 12.94 12.94 12.90 5,000 11,000 -0.1
06/10/2023
12.94
 321,000 12.82 13.68 12.73 10,000 13,800 -0.1
05/10/2023
12.98
 67,700 13.11 13.15 12.86 8,400 1,800 0.1
04/10/2023
13.11
 61,900 12.45 13.11 12.45 7,700 500 0.1
03/10/2023
12.86
 212,200 13.06 13.06 12.78 10,200 50,700 -0.6
02/10/2023
13.06
 163,700 13.19 13.39 12.86 7,500 130,900 -2.0
29/09/2023
13.35
 130,500 13.15 13.44 12.94 80,300 1,000 1.3
28/09/2023
13.19
 120,100 12.94 13.19 12.69 53,100 0 0.8
27/09/2023
13.02
 185,800 12.61 13.02 12.49 13,500 0 0.2
26/09/2023
12.57
 440,800 12.36 12.78 12.24 137,900 0 2.1
25/09/2023
12.49
 354,900 13.15 13.19 12.49 10,000 0 0.2
22/09/2023
13.27
 294,300 13.23 13.44 13.02 12,400 10,200 0.0
21/09/2023
13.48
 265,800 13.68 13.76 13.23 1,100 10,000 -0.1
20/09/2023
13.56
 574,600 13.48 13.85 13.19 0 10,500 -0.2
19/09/2023
13.52
 163,700 13.52 13.56 13.19 21,100 0 0.3
18/09/2023
13.56
 285,400 13.27 13.76 13.02 0 0 0
15/09/2023
13.23
 111,900 13.27 13.31 13.06 0 1,400 0.0
14/09/2023
13.27
 342,100 13.35 13.48 12.94 4,500 200 0.1
13/09/2023
13.35
 228,400 13.27 13.56 13.27 2,200 1,500 0.0
12/09/2023
13.27
 351,200 13.19 13.39 12.98 6,400 117,800 -1.8
11/09/2023
13.19
 462,000 14.01 14.01 13.19 7,000 308,700 -4.9
08/09/2023
13.85
 592,700 13.35 14.18 13.31 8,700 2,900 0.1
07/09/2023
13.27
 378,300 13.52 13.52 13.23 100 118,400 -1.9
06/09/2023
13.48
 237,800 13.60 13.60 13.35 25,300 900 0.4
05/09/2023
13.64
 299,200 13.60 13.72 13.48 27,200 144,500 -1.9
04/09/2023
12.36
 800,400 11.70 12.36 11.46 193,900 401,200 -3.1
01/09/2023
11.46
 75,800 11.70 11.70 11.46 700 29,700 -0.4
31/08/2023
13.60
 383,600 13.48 13.60 13.27 2,800 65,000 -1.0
30/08/2023
13.35
 309,300 13.39 13.60 13.19 18,000 0 0.3
29/08/2023
13.27
 231,600 13.35 13.39 13.19 23,400 0 0.4
28/08/2023
13.39
 162,400 13.44 13.52 13.15 9,500 2,600 0.1

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