CTCP Everpia (eve)

10.50
-0.10
(-0.94%)
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
(2025-12-29) 		0.70 7.07% 442,500 83,400 0.9
9.90
11
10.60
2 tháng
(2025-11-28) 		-0.80 -7.02% 1,100,900 -48,500 -0.4
9.90
11.40
10.60
3 tháng
(2025-10-29) 		-0.35 -3.20% 2,821,200 -195,800 -2.0
9.90
11.55
10.60
6 tháng
(2025-07-31) 		-0.95 -8.23% 6,480,000 27,700 0.8
9.90
11.95
10.60
12 tháng
(2025-02-03) 		1.13 11.96% 14,060,600 335,205 2.4
7.89
11.95
10.60
24 tháng
(2024-02-07) 		-2.32 -17.98% 32,439,900 1,327,844 14.8
7.89
13.87
10.60
36 tháng
(2023-02-13) 		-1.11 -9.49% 112,563,700 -3,371,731 -59.3
7.89
17.63
10.60
60 tháng
(2021-02-22) 		1.28 13.74% 179,680,400 -4,512,426 -97.1
7.89
17.65
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
11.20
 206,900 11.24 11.54 11.02 115,400 10,100 1.4
21/06/2022
11.24
 150,600 11.50 11.63 11.24 77,900 0 1.0
20/06/2022
11.50
 165,600 11.75 11.84 11.15 58,300 3,900 0.7
17/06/2022
11.75
 148,600 11.84 11.84 11.24 69,900 13,500 0.8
16/06/2022
11.84
 37,000 11.58 12.23 11.80 24,300 0 0.3
15/06/2022
11.58
 286,800 11.75 11.88 11.02 155,800 22,700 1.8
14/06/2022
11.75
 312,400 11.50 11.88 11.45 130,000 2,000 1.7
13/06/2022
11.50
 349,400 12.31 12.31 11.50 150,400 4,700 1.9
10/06/2022
12.31
 48,500 12.66 12.75 12.31 200 6,900 -0.1
09/06/2022
12.66
 84,600 12.96 12.96 12.57 500 66,700 -1.0
08/06/2022
12.96
 292,300 12.49 13.26 12.49 158,000 15,600 2.1
07/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2022
12.49
 161,100 12.53 12.66 12.06 0 0 0
06/06/2022
12.53
 140,600 12.29 12.57 12.09 9,600 7,400 0.0
03/06/2022
12.29
 162,000 12.41 12.57 12.25 4,400 10,900 -0.1
02/06/2022
12.41
 199,800 12.33 12.57 12.25 3,100 15,000 -0.2
01/06/2022
12.33
 64,200 12.53 12.65 12.25 1,400 8,100 -0.1
31/05/2022
12.53
 110,200 12.45 12.53 12.13 45,100 3,300 0.6
30/05/2022
12.45
 108,600 12.33 12.53 12.21 10,900 8,400 0.0
27/05/2022
12.33
 306,900 12.29 12.57 12.13 15,100 36,800 -0.3
26/05/2022
12.29
 135,200 12.25 12.49 12.09 19,700 28,400 -0.1
25/05/2022
12.25
 97,100 11.84 12.25 11.84 9,900 21,300 -0.2
24/05/2022
11.84
 109,100 11.84 11.84 11.28 700 3,700 -0.0
23/05/2022
11.84
 87,400 11.84 12.17 11.44 200 6,500 -0.1
20/05/2022
11.84
 132,500 11.44 12.05 11.52 77,200 5,700 1.1
19/05/2022
11.44
 131,700 11.76 11.76 11.28 6,800 7,400 -0.0
18/05/2022
11.76
 126,400 11.80 12.21 11.60 10,400 12,800 -0.0
17/05/2022
11.80
 121,400 11.04 11.80 10.72 900 33,100 -0.5
16/05/2022
11.04
 146,400 10.88 11.44 10.64 7,800 3,100 0.1
13/05/2022
10.88
 287,400 11.40 11.68 10.64 40,400 3,400 0.5
12/05/2022
11.40
 195,600 12.25 12.25 11.40 0 11,200 -0.2
11/05/2022
12.25
 122,200 12.25 12.41 12.09 5,100 11,700 -0.1
10/05/2022
12.25
 218,700 12.01 12.37 11.60 16,400 1,600 0.2
09/05/2022
12.01
 368,800 12.89 12.89 12.01 3,100 2,700 0.0
06/05/2022
12.89
 139,700 13.54 13.54 12.89 10,300 14,700 -0.1
05/05/2022
13.54
 165,400 13.62 13.70 13.09 7,400 24,900 -0.3
04/05/2022
13.62
 288,200 13.86 14.42 13.42 15,000 29,400 -0.2
29/04/2022
13.86
 251,300 13.30 13.86 12.97 3,600 11,700 -0.1
28/04/2022
13.30
 248,800 12.77 13.62 12.97 1,000 27,400 -0.4
27/04/2022
12.77
 194,700 12.49 12.81 12.25 9,100 9,400 -0.0
26/04/2022
12.49
 608,100 12.57 12.57 11.72 65,200 2,600 0.9
25/04/2022
12.57
 498,600 13.50 13.74 12.57 26,500 9,800 0.3
22/04/2022
13.50
 381,100 14.18 14.50 13.26 14,800 10,200 0.1
21/04/2022
14.18
 569,300 14.99 15.15 13.94 46,600 100 0.8
20/04/2022
14.99
 569,100 16.12 16.12 14.99 9,000 5,100 0.1
19/04/2022
16.12
 404,800 16.36 16.68 15.23 17,700 49,000 -0.6
18/04/2022
16.36
 620,700 16.20 16.60 15.87 39,000 38,800 -0.0
15/04/2022
16.20
 550,100 15.79 16.84 15.31 30,300 43,500 -0.3
14/04/2022
15.79
 711,100 15.71 15.95 14.67 76,200 40,000 0.7
13/04/2022
15.71
 1,553,300 16.44 16.44 15.31 327,800 41,200 5.4
12/04/2022
16.44
 575,200 17.65 17.65 16.44 4,900 21,100 -0.3
08/04/2022
17.65
 947,800 17.49 18.05 16.76 24,600 512,900 -10.3
07/04/2022
17.49
 808,300 17.61 18.82 17.49 22,200 347,500 -7.3
06/04/2022
17.61
 1,709,300 16.48 17.61 16.48 22,900 898,200 -18.8
05/04/2022
16.48
 630,000 16.24 16.52 16.20 26,200 398,400 -7.6
04/04/2022
16.24
 225,500 16.20 16.88 16.12 2,400 86,500 -1.7
01/04/2022
16.20
 661,000 16.64 16.92 15.51 42,500 281,300 -4.6
31/03/2022
16.64
 643,500 16.28 17.08 16.04 57,200 213,800 -3.2
30/03/2022
16.28
 566,100 16.28 16.28 15.47 35,700 60,600 -0.5
29/03/2022
16.28
 541,700 15.43 16.28 15.27 179,400 85,900 1.8
28/03/2022
15.43
 1,114,800 14.71 15.71 14.75 91,400 390,100 -5.5
25/03/2022
14.71
 988,200 13.94 14.75 13.98 322,300 167,100 2.7
24/03/2022
13.94
 200,700 13.54 14.02 13.30 98,100 0 1.7
23/03/2022
13.54
 64,700 13.58 13.62 13.46 800 0 0.0
22/03/2022
13.58
 142,100 13.70 13.70 13.50 2,400 3,000 -0.0
21/03/2022
13.70
 78,600 13.70 13.78 13.46 500 4,700 -0.1
18/03/2022
13.70
 59,200 13.82 13.82 13.62 800 100 0.0
17/03/2022
13.82
 176,800 13.70 14.10 13.70 18,100 7,800 0.2
16/03/2022
13.70
 55,500 13.70 13.86 13.54 10,100 0 0.2
15/03/2022
13.70
 266,500 13.13 13.78 13.01 64,000 76,300 -0.2
14/03/2022
13.13
 112,600 13.54 13.54 12.65 800 500 0.0
11/03/2022
13.54
 107,800 13.70 13.94 13.38 3,400 100 0.1
10/03/2022
13.70
 118,200 13.58 14.14 13.50 13,200 3,000 0.2
09/03/2022
13.58
 74,400 13.66 13.82 13.38 1,400 2,000 -0.0
08/03/2022
13.66
 154,100 14.02 14.02 13.62 17,800 26,500 -0.1
07/03/2022
14.02
 280,400 13.86 14.02 13.58 32,000 31,100 0.0
04/03/2022
13.86
 112,000 13.94 13.98 13.70 2,900 22,000 -0.3
03/03/2022
13.94
 278,400 13.50 14.14 13.30 5,200 11,200 -0.1
02/03/2022
13.50
 159,700 13.82 13.82 13.46 3,900 0 0.1
01/03/2022
13.82
 235,700 13.74 14.02 13.46 30,100 22,500 0.1
28/02/2022
13.74
 161,000 13.90 13.90 13.58 4,100 12,300 -0.1
25/02/2022
13.90
 699,200 13.01 13.90 12.89 166,400 173,500 -0.1
24/02/2022
13.01
 196,400 13.26 13.26 12.49 40,600 1,800 0.6
23/02/2022
13.26
 85,600 13.21 13.38 13.17 9,600 600 0.1
22/02/2022
13.21
 170,400 13.05 13.30 12.73 13,000 3,500 0.2
21/02/2022
13.05
 180,300 12.61 13.46 12.49 2,500 4,000 -0.0
18/02/2022
12.61
 52,100 12.65 12.73 12.49 1,500 100 0.0
17/02/2022
12.65
 19,900 12.77 12.85 12.53 1,100 100 0.0
16/02/2022
12.77
 76,200 12.57 12.77 12.49 1,400 300 0.0
15/02/2022
12.57
 35,900 12.65 12.65 12.57 100 100 0
14/02/2022
12.65
 64,800 12.73 12.77 12.53 900 0 0.0
11/02/2022
12.73
 45,700 12.77 12.81 12.65 1,200 100 0.0
10/02/2022
12.77
 59,200 12.77 12.85 12.65 1,700 5,000 -0.1
09/02/2022
12.77
 33,500 12.77 12.77 12.61 100 0 0.0
08/02/2022
12.77
 20,500 12.77 12.85 12.49 1,200 0 0.0
07/02/2022
12.77
 26,100 12.45 12.97 12.45 2,200 0 0.0
28/01/2022
12.45
 56,600 12.05 12.57 12.05 38,200 0 0.6
27/01/2022
12.05
 53,800 11.84 12.41 11.76 1,800 0 0.0
26/01/2022
11.84
 39,000 12.25 12.25 11.76 1,500 0 0
25/01/2022
12.25
 51,200 12.33 12.73 11.97 12,400 0 0.2
24/01/2022
12.33
 44,600 12.89 12.89 12.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |