CTCP Everpia (eve)

11.20
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
(2025-11-05) 		0.15 1.36% 1,291,900 -105,700 -1.1
10.95
11.45
11.20
2 tháng
(2025-10-06) 		-0.05 -0.44% 2,213,300 -67,700 -0.7
10.50
11.55
11.20
3 tháng
(2025-09-08) 		0.35 3.23% 3,095,600 -209,700 -2.2
10.50
11.55
11.20
6 tháng
(2025-06-09) 		2.12 23.35% 9,787,600 244,591 2.6
9.08
11.95
11.20
12 tháng
(2024-12-10) 		1.35 13.74% 13,706,900 465,044 3.7
7.89
11.95
11.20
24 tháng
(2023-12-18) 		-2.32 -17.14% 34,846,800 1,651,644 19.2
7.89
14.16
11.20
36 tháng
(2022-12-21) 		-1.16 -9.37% 114,846,400 -4,194,887 -71.5
7.89
17.63
11.20
60 tháng
(2020-12-31) 		2.30 25.81% 179,984,570 -4,325,986 -95.0
7.89
17.65
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
9.40
 13,400 9.44 9.44 9.25 100 0 0.0
12/07/2021
9.44
 33,000 9.92 9.92 9.25 2,100 0 0.0
09/07/2021
9.92
 4,500 10.07 10.07 9.74 200 0 0.0
08/07/2021
10.07
 2,900 9.92 10.37 9.70 300 0 0
07/07/2021
9.92
 20,700 9.92 9.92 9.33 1,000 0 0.0
06/07/2021
9.92
 21,300 10.15 10.15 9.92 5,200 5,000 0.0
05/07/2021
10.15
 29,400 10.22 10.22 9.85 200 0 0.0
02/07/2021
10.22
 3,800 10.37 10.37 10.15 100 0 0.0
01/07/2021
10.37
 15,600 10.45 10.45 10.07 600 0 0.0
30/06/2021
10.45
 26,000 10.45 10.45 10.07 17,000 100 0.2
29/06/2021
10.45
 48,400 10.15 10.45 9.81 26,400 0 0.4
28/06/2021
10.15
 84,800 10.30 10.45 10.11 100 0 0.0
25/06/2021
10.30
 46,400 10.26 10.45 10.15 1,000 0 0.0
24/06/2021
10.26
 56,300 10.37 10.37 10.07 319,500 314,200 0.1
23/06/2021
10.37
 13,600 10.45 10.45 10.22 800 0 0.0
22/06/2021
10.45
 46,100 10.37 10.56 10.37 12,300 0 0.2
21/06/2021
10.37
 81,100 10.45 10.52 10.26 0 0 0
18/06/2021
10.45
 26,400 10.45 10.45 10.30 0 0 0
17/06/2021
10.45
 26,600 10.48 10.48 10.37 0 0 0
16/06/2021
10.48
 48,300 10.45 10.67 10.26 7,100 11,500 -0.1
15/06/2021
10.45
 27,500 10.48 10.74 10.26 200 0 0.0
14/06/2021
10.48
 90,300 10.45 10.74 10.45 1,500 0 0.0
11/06/2021
10.45
 33,400 10.45 10.52 10.26 1,600 0 0.0
10/06/2021
10.45
 20,000 10.45 10.74 10.45 200 0 0.0
09/06/2021
10.45
 93,500 10.37 10.45 10.22 5,100 0 0.1
08/06/2021
10.37
 31,300 10.67 10.67 10.30 100 0 0.0
07/06/2021
10.67
 16,200 10.86 10.86 10.45 1,500 0 0.0
04/06/2021
10.86
 60,800 10.82 11.00 10.82 54,700 0 0.8
03/06/2021
10.82
 104,700 10.30 10.82 10.30 57,700 10,000 0.7
02/06/2021
10.30
 35,200 9.85 10.37 9.85 9,500 0 0.1
01/06/2021
9.85
 25,500 10.22 10.22 9.70 0 4,300 -0.1
31/05/2021
10.22
 12,800 10.30 10.30 9.77 200 0 0.0
28/05/2021
10.30
 39,400 10.00 10.33 9.70 4,100 5,000 -0.0
27/05/2021
10.00
 23,900 10.15 10.30 10.00 200 5,400 -0.1
26/05/2021
10.15
 49,100 10.52 10.67 10.11 100 10,000 -0.1
25/05/2021
10.52
 42,900 10.82 10.89 10.41 7,300 0 0.1
24/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/05/2021
10.82
 63,600 10.26 10.97 10.59 5,000 0 0.1
21/05/2021
10.26
 14,600 10.26 10.29 10.22 0 0 0
20/05/2021
10.26
 36,300 10.33 10.43 10.22 100 5,100 -0.1
19/05/2021
10.33
 20,600 10.22 10.40 10.15 100 0 0.0
18/05/2021
10.22
 45,700 10.40 10.43 10.22 100 0 0.0
17/05/2021
10.40
 30,300 10.50 10.50 10.22 200 0 0.0
14/05/2021
10.50
 72,100 10.43 10.71 10.36 900 0 0.0
13/05/2021
10.43
 38,400 10.40 10.71 10.29 1,500 0 0.0
12/05/2021
10.40
 65,400 10.08 10.43 10.19 1,400 1,900 -0.0
11/05/2021
10.08
 25,400 9.98 10.36 9.98 1,200 0 0.0
10/05/2021
9.98
 73,500 10.43 10.43 9.88 400 5,000 -0.1
07/05/2021
10.43
 19,500 10.68 10.68 10.08 8,100 0 0.1
06/05/2021
10.68
 19,200 10.78 10.78 10.29 5,200 0 0.1
05/05/2021
10.78
 19,000 10.68 11.06 10.64 300 0 0.0
04/05/2021
10.68
 29,200 11.37 11.37 10.61 6,600 0 0.1
29/04/2021
11.37
 48,500 10.95 11.68 10.50 42,000 400 0.7
28/04/2021
10.95
 74,900 10.33 10.99 10.08 23,000 2,000 0.3
27/04/2021
10.33
 15,300 10.19 10.78 10.08 1,900 1,000 0.0
26/04/2021
10.19
 121,500 10.78 11.06 10.12 34,400 13,000 0.3
23/04/2021
10.78
 22,600 10.85 11.02 10.43 6,300 0 0.1
22/04/2021
10.85
 56,600 11.13 11.13 10.50 4,300 4,000 0.0
20/04/2021
11.13
 55,700 10.99 11.41 10.78 5,400 5,100 0.0
19/04/2021
10.99
 48,400 11.13 11.13 10.85 100 0 0.0
16/04/2021
11.13
 31,700 11.41 11.62 11.02 600 0 0.0
15/04/2021
11.41
 35,600 11.75 11.75 11.27 500 0 0.0
14/04/2021
11.75
 75,100 11.30 11.79 11.13 6,000 6,000 0.0
13/04/2021
11.30
 152,400 11.48 11.48 11.13 38,700 71,900 -0.5
12/04/2021
11.48
 87,200 11.34 11.55 11.13 0 0 0
09/04/2021
11.34
 81,400 11.62 11.62 11.27 5,200 32,200 -0.4
08/04/2021
11.62
 45,700 11.68 12.03 11.55 1,900 0 0.0
07/04/2021
11.68
 56,800 11.48 11.96 11.48 12,200 10,100 0.0
06/04/2021
11.48
 150,400 12.03 12.03 11.48 200 10,100 -0.2
05/04/2021
12.03
 405,800 11.68 12.24 11.82 3,000 144,400 -2.4
02/04/2021
11.68
 133,600 11.68 12.17 11.55 39,800 2,000 0.6
01/04/2021
11.68
 58,100 12.10 12.10 11.48 7,000 0 0.1
31/03/2021
12.10
 220,800 12.00 12.38 11.27 31,600 28,200 0.0
30/03/2021
12.00
 307,900 11.23 12.00 11.89 11,600 62,900 -0.9
29/03/2021
11.23
 262,500 10.50 11.23 10.61 200 6,000 -0.1
26/03/2021
10.50
 175,200 11.13 11.13 10.36 12,200 0 0.2
25/03/2021
11.13
 123,000 11.13 11.27 10.99 400 8,800 -0.1
24/03/2021
11.13
 152,700 10.92 11.48 10.71 10,000 6,000 0.1
23/03/2021
10.92
 499,400 10.22 10.92 10.40 57,500 67,000 -0.2
22/03/2021
10.22
 126,900 9.98 10.40 10.08 15,500 15,000 0.0
19/03/2021
9.98
 125,100 9.60 10.26 9.63 1,700 12,500 -0.2
18/03/2021
9.60
 47,800 9.60 9.74 9.46 300 37,200 -0.5
17/03/2021
9.60
 54,100 9.46 9.81 9.25 4,000 22,000 -0.2
16/03/2021
9.46
 26,200 9.74 9.74 9.42 100 19,100 -0.3
15/03/2021
9.74
 40,300 9.60 9.98 9.53 2,900 6,000 -0.0
12/03/2021
9.60
 52,500 9.63 9.98 9.56 2,300 35,700 -0.5
11/03/2021
9.63
 60,200 9.88 10.12 9.60 2,700 20,300 -0.2
10/03/2021
9.88
 10,700 9.95 10.29 9.88 0 1,600 -0.0
09/03/2021
9.95
 87,900 9.81 10.29 9.81 0 9,000 -0.1
08/03/2021
9.81
 174,000 9.18 9.81 9.32 1,500 35,000 -0.5
05/03/2021
9.18
 20,100 9.04 9.18 9.04 3,300 6,800 -0.0
04/03/2021
9.04
 25,300 9.11 9.18 9.04 0 2,800 -0.0
03/03/2021
9.11
 30,200 9.18 9.18 9.04 0 18,200 -0.2
02/03/2021
9.18
 21,900 9.15 9.22 9.11 0 5,500 -0.1
01/03/2021
9.15
 32,300 9.35 9.35 9.11 0 4,900 -0.1
26/02/2021
9.35
 7,500 9.39 9.39 9.18 1,400 1,000 0.0
25/02/2021
9.39
 7,900 9.39 9.74 9.39 800 1,000 -0.0
24/02/2021
9.39
 700 9.46 9.56 9.39 100 0 0.0
23/02/2021
9.46
 76,300 9.32 9.60 9.18 400 14,100 -0.2
22/02/2021
9.32
 12,400 9.32 9.67 8.87 400 1,800 -0.0
19/02/2021
9.32
 25,600 9.32 9.67 9.32 2,500 3,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |