CTCP Everpia (eve)

9.01
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
(2026-05-20) 		-0.01 -0.16% 784,200 -266,800 0
9
9.39
9.01
2 tháng
(2026-04-20) 		-0.47 -4.91% 990,100 -281,454 0
9
9.48
9.01
3 tháng
(2026-03-23) 		-0.33 -3.54% 1,469,500 -61,954 2.4
9
9.61
9.01
6 tháng
(2025-12-22) 		-0.29 -3.07% 2,732,500 -26,354 2.8
8.49
9.93
9.01
12 tháng
(2025-06-24) 		-0.15 -1.63% 12,083,300 11,037 3.2
8.49
10.78
9.01
24 tháng
(2024-07-01) 		-2.91 -24.41% 24,241,600 1,454,090 19.6
7.12
12.39
9.01
36 tháng
(2023-07-05) 		-5.62 -38.42% 71,648,100 1,003,190 12.2
7.12
15.91
9.01
60 tháng
(2021-07-15) 		0.12 1.38% 175,418,300 -4,458,680 -92.5
7.12
15.92
9.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
12.25
 74,400 12.33 12.47 12.07 1,400 2,000 -0.0
08/03/2022
12.33
 154,100 12.65 12.65 12.29 17,800 26,500 -0.1
07/03/2022
12.65
 280,400 12.51 12.65 12.25 32,000 31,100 0.0
04/03/2022
12.51
 112,000 12.58 12.62 12.36 2,900 22,000 -0.3
03/03/2022
12.58
 278,400 12.18 12.76 12.00 5,200 11,200 -0.1
02/03/2022
12.18
 159,700 12.47 12.47 12.14 3,900 0 0.1
01/03/2022
12.47
 235,700 12.40 12.65 12.14 30,100 22,500 0.1
28/02/2022
12.40
 161,000 12.54 12.54 12.25 4,100 12,300 -0.1
25/02/2022
12.54
 699,200 11.74 12.54 11.63 166,400 173,500 -0.1
24/02/2022
11.74
 196,400 11.96 11.96 11.27 40,600 1,800 0.6
23/02/2022
11.96
 85,600 11.93 12.07 11.89 9,600 600 0.1
22/02/2022
11.93
 170,400 11.78 12.00 11.49 13,000 3,500 0.2
21/02/2022
11.78
 180,300 11.38 12.14 11.27 2,500 4,000 -0.0
18/02/2022
11.38
 52,100 11.42 11.49 11.27 1,500 100 0.0
17/02/2022
11.42
 19,900 11.53 11.60 11.31 1,100 100 0.0
16/02/2022
11.53
 76,200 11.34 11.53 11.27 1,400 300 0.0
15/02/2022
11.34
 35,900 11.42 11.42 11.34 100 100 0
14/02/2022
11.42
 64,800 11.49 11.53 11.31 900 0 0.0
11/02/2022
11.49
 45,700 11.53 11.56 11.42 1,200 100 0.0
10/02/2022
11.53
 59,200 11.53 11.60 11.42 1,700 5,000 -0.1
09/02/2022
11.53
 33,500 11.53 11.53 11.38 100 0 0.0
08/02/2022
11.53
 20,500 11.53 11.60 11.27 1,200 0 0.0
07/02/2022
11.53
 26,100 11.23 11.71 11.23 2,200 0 0.0
28/01/2022
11.23
 56,600 10.87 11.34 10.87 38,200 0 0.6
27/01/2022
10.87
 53,800 10.69 11.20 10.62 1,800 0 0.0
26/01/2022
10.69
 39,000 11.05 11.05 10.62 1,500 0 0
25/01/2022
11.05
 51,200 11.13 11.49 10.80 12,400 0 0.2
24/01/2022
11.13
 44,600 11.63 11.63 10.91 100 0 0.0
21/01/2022
11.63
 73,700 11.67 11.71 11.23 10,200 1,800 0.1
20/01/2022
11.67
 122,300 11.42 11.74 11.34 2,100 100 0.0
19/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
19/01/2022
11.42
 88,000 11.88 12.58 11.42 2,100 3,000 -0.0
18/01/2022
11.88
 188,000 11.85 11.88 11.45 3,200 200 0.1
17/01/2022
11.85
 39,500 12.12 12.12 11.78 2,500 3,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |