CTCP Everpia (eve)

8.50
0
(0%)
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
(2026-07-06) 		-0.50 -5.59% 228,900 -13,400 0
8.25
8.98
8.50
2 tháng
(2026-06-08) 		-0.75 -8.20% 822,800 -77,416 0
8.25
9.25
8.50
3 tháng
(2026-05-07) 		-0.62 -6.83% 1,378,500 -286,516 0
8.25
9.39
8.50
6 tháng
(2026-02-06) 		-1.03 -10.82% 2,508,200 -110,170 2.0
8.25
9.70
8.50
12 tháng
(2025-08-11) 		-1.61 -16.02% 7,857,100 -698,570 -4.3
8.25
10.42
8.50
24 tháng
(2024-08-15) 		-2.23 -20.88% 21,929,200 907,874 12.1
7.12
10.78
8.50
36 tháng
(2023-08-21) 		-4.41 -34.28% 54,945,600 1,297,374 18.3
7.12
13.85
8.50
60 tháng
(2021-08-31) 		-1.85 -17.97% 172,683,700 -4,336,796 -90.7
7.12
15.92
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
11.66
 75,600 11.66 11.85 11.50 3,200 4,800 -0.0
29/07/2022
11.66
 318,500 11.39 11.73 11.35 112,100 120,300 -0.1
28/07/2022
11.39
 94,000 10.96 11.39 10.88 56,700 18,900 0.6
27/07/2022
10.96
 17,600 10.88 11.15 10.88 9,700 900 0.1
26/07/2022
10.88
 32,000 10.84 10.88 10.80 22,400 1,300 0.3
25/07/2022
10.84
 42,300 11.42 11.42 10.80 800 4,000 -0.0
22/07/2022
11.42
 53,400 11.35 12.12 11.27 114,000 100 0.1
21/07/2022
11.35
 135,500 11.15 11.66 11.15 87,500 5,100 1.2
20/07/2022
11.15
 171,600 10.72 11.15 10.72 69,400 15,300 0.8
19/07/2022
10.72
 25,200 10.72 10.72 10.57 17,500 1,700 0.2
18/07/2022
10.72
 33,200 10.72 10.80 10.49 20,900 100 0.3
15/07/2022
10.72
 41,500 10.76 10.80 10.65 30,300 0 0.4
14/07/2022
10.76
 24,000 10.72 10.84 10.69 12,600 0 0.2
13/07/2022
10.72
 33,500 10.65 10.88 10.61 21,700 5,000 0.2
12/07/2022
10.65
 47,600 10.65 10.72 10.53 20,800 0 0.3
11/07/2022
10.65
 42,200 10.61 10.69 10.53 29,200 4,100 0.3
08/07/2022
10.61
 68,400 10.41 10.69 10.49 5,100 11,700 0.3
07/07/2022
10.41
 63,500 10.41 10.57 10.14 32,500 100 0.4
06/07/2022
10.41
 86,100 10.80 10.80 10.41 47,100 200 0.6
05/07/2022
10.80
 52,100 10.80 10.88 10.65 31,300 1,400 0.4
04/07/2022
10.80
 37,800 11.19 11.19 10.80 22,000 2,100 0.3
01/07/2022
11.19
 70,100 11.19 11.19 10.80 39,400 7,600 0.5
30/06/2022
11.19
 125,800 11.04 11.31 10.96 77,600 20,200 0.8
29/06/2022
11.04
 99,800 10.96 11.15 10.76 50,500 0 0.7
28/06/2022
10.96
 158,400 10.53 10.96 10.37 75,000 500 1.1
27/06/2022
10.53
 61,400 10.49 10.69 10.41 25,500 0 0.3
24/06/2022
10.49
 62,600 10.37 10.65 10.34 39,100 0 0.5
23/06/2022
10.37
 219,900 10.10 10.49 9.95 114,000 100 1.5
22/06/2022
10.10
 206,900 10.14 10.41 9.95 115,400 10,100 1.4
21/06/2022
10.14
 150,600 10.37 10.49 10.14 77,900 0 1.0
20/06/2022
10.37
 165,600 10.61 10.69 10.06 58,300 3,900 0.7
17/06/2022
10.61
 148,600 10.69 10.69 10.14 69,900 13,500 0.8
16/06/2022
10.69
 37,000 10.45 11.04 10.65 24,300 0 0.3
15/06/2022
10.45
 286,800 10.61 10.72 9.95 155,800 22,700 1.8
14/06/2022
10.61
 312,400 10.37 10.72 10.34 130,000 2,000 1.7
13/06/2022
10.37
 349,400 11.11 11.11 10.37 150,400 4,700 1.9
10/06/2022
11.11
 48,500 11.42 11.50 11.11 200 6,900 -0.1
09/06/2022
11.42
 84,600 11.70 11.70 11.35 500 66,700 -1.0
08/06/2022
11.70
 292,300 11.27 11.97 11.27 158,000 15,600 2.1
07/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2022
11.27
 161,100 11.31 11.42 10.88 0 0 0
06/06/2022
11.31
 140,600 11.09 11.34 10.91 9,600 7,400 0.0
03/06/2022
11.09
 162,000 11.20 11.34 11.05 4,400 10,900 -0.1
02/06/2022
11.20
 199,800 11.13 11.34 11.05 3,100 15,000 -0.2
01/06/2022
11.13
 64,200 11.31 11.42 11.05 1,400 8,100 -0.1
31/05/2022
11.31
 110,200 11.23 11.31 10.94 45,100 3,300 0.6
30/05/2022
11.23
 108,600 11.13 11.31 11.02 10,900 8,400 0.0
27/05/2022
11.13
 306,900 11.09 11.34 10.94 15,100 36,800 -0.3
26/05/2022
11.09
 135,200 11.05 11.27 10.91 19,700 28,400 -0.1
25/05/2022
11.05
 97,100 10.69 11.05 10.69 9,900 21,300 -0.2
24/05/2022
10.69
 109,100 10.69 10.69 10.18 700 3,700 -0.0
23/05/2022
10.69
 87,400 10.69 10.98 10.33 200 6,500 -0.1
20/05/2022
10.69
 132,500 10.33 10.87 10.40 77,200 5,700 1.1
19/05/2022
10.33
 131,700 10.62 10.62 10.18 6,800 7,400 -0.0
18/05/2022
10.62
 126,400 10.65 11.02 10.47 10,400 12,800 -0.0
17/05/2022
10.65
 121,400 9.96 10.65 9.67 900 33,100 -0.5
16/05/2022
9.96
 146,400 9.82 10.33 9.60 7,800 3,100 0.1
13/05/2022
9.82
 287,400 10.29 10.54 9.60 40,400 3,400 0.5
12/05/2022
10.29
 195,600 11.05 11.05 10.29 0 11,200 -0.2
11/05/2022
11.05
 122,200 11.05 11.20 10.91 5,100 11,700 -0.1
10/05/2022
11.05
 218,700 10.83 11.16 10.47 16,400 1,600 0.2
09/05/2022
10.83
 368,800 11.63 11.63 10.83 3,100 2,700 0.0
06/05/2022
11.63
 139,700 12.22 12.22 11.63 10,300 14,700 -0.1
05/05/2022
12.22
 165,400 12.29 12.36 11.82 7,400 24,900 -0.3
04/05/2022
12.29
 288,200 12.51 13.02 12.11 15,000 29,400 -0.2
29/04/2022
12.51
 251,300 12.00 12.51 11.71 3,600 11,700 -0.1
28/04/2022
12.00
 248,800 11.53 12.29 11.71 1,000 27,400 -0.4
27/04/2022
11.53
 194,700 11.27 11.56 11.05 9,100 9,400 -0.0
26/04/2022
11.27
 608,100 11.34 11.34 10.58 65,200 2,600 0.9
25/04/2022
11.34
 498,600 12.18 12.40 11.34 26,500 9,800 0.3
22/04/2022
12.18
 381,100 12.80 13.09 11.96 14,800 10,200 0.1
21/04/2022
12.80
 569,300 13.53 13.67 12.58 46,600 100 0.8
20/04/2022
13.53
 569,100 14.54 14.54 13.53 9,000 5,100 0.1
19/04/2022
14.54
 404,800 14.76 15.05 13.74 17,700 49,000 -0.6
18/04/2022
14.76
 620,700 14.62 14.98 14.33 39,000 38,800 -0.0
15/04/2022
14.62
 550,100 14.25 15.20 13.82 30,300 43,500 -0.3
14/04/2022
14.25
 711,100 14.18 14.40 13.23 76,200 40,000 0.7
13/04/2022
14.18
 1,553,300 14.83 14.83 13.82 327,800 41,200 5.4
12/04/2022
14.83
 575,200 15.92 15.92 14.83 4,900 21,100 -0.3
08/04/2022
15.92
 947,800 15.78 16.29 15.13 24,600 512,900 -10.3
07/04/2022
15.78
 808,300 15.89 16.98 15.78 22,200 347,500 -7.3
06/04/2022
15.89
 1,709,300 14.87 15.89 14.87 22,900 898,200 -18.8
05/04/2022
14.87
 630,000 14.65 14.91 14.62 26,200 398,400 -7.6
04/04/2022
14.65
 225,500 14.62 15.23 14.54 2,400 86,500 -1.7
01/04/2022
14.62
 661,000 15.02 15.27 14.00 42,500 281,300 -4.6
31/03/2022
15.02
 643,500 14.69 15.42 14.47 57,200 213,800 -3.2
30/03/2022
14.69
 566,100 14.69 14.69 13.96 35,700 60,600 -0.5
29/03/2022
14.69
 541,700 13.93 14.69 13.78 179,400 85,900 1.8
28/03/2022
13.93
 1,114,800 13.27 14.18 13.31 91,400 390,100 -5.5
25/03/2022
13.27
 988,200 12.58 13.31 12.62 322,300 167,100 2.7
24/03/2022
12.58
 200,700 12.22 12.65 12.00 98,100 0 1.7
23/03/2022
12.22
 64,700 12.25 12.29 12.14 800 0 0.0
22/03/2022
12.25
 142,100 12.36 12.36 12.18 2,400 3,000 -0.0
21/03/2022
12.36
 78,600 12.36 12.43 12.14 500 4,700 -0.1
18/03/2022
12.36
 59,200 12.47 12.47 12.29 800 100 0.0
17/03/2022
12.47
 176,800 12.36 12.73 12.36 18,100 7,800 0.2
16/03/2022
12.36
 55,500 12.36 12.51 12.22 10,100 0 0.2
15/03/2022
12.36
 266,500 11.85 12.43 11.74 64,000 76,300 -0.2
14/03/2022
11.85
 112,600 12.22 12.22 11.42 800 500 0.0
11/03/2022
12.22
 107,800 12.36 12.58 12.07 3,400 100 0.1
10/03/2022
12.36
 118,200 12.25 12.76 12.18 13,200 3,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |