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% 462,400 84,800 0.9
9.90
11
10.50
2 tháng
(2025-12-01) 		-0.70 -6.19% 1,054,900 -108,600 -1.1
9.90
11.30
10.50
3 tháng
(2025-10-30) 		-0.70 -6.19% 2,834,000 -198,100 -2.0
9.90
11.55
10.50
6 tháng
(2025-08-01) 		-0.95 -8.23% 6,246,600 -103,000 -0.7
9.90
11.95
10.50
12 tháng
(2025-02-03) 		1.13 11.96% 14,080,500 336,605 2.4
7.89
11.95
10.50
24 tháng
(2024-02-15) 		-2.60 -19.68% 32,436,300 1,320,444 14.7
7.89
13.87
10.50
36 tháng
(2023-02-13) 		-1.11 -9.49% 112,583,600 -3,370,331 -59.3
7.89
17.63
10.50
60 tháng
(2021-02-23) 		1.14 12.06% 179,687,900 -4,509,626 -97.1
7.89
17.65
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
11.42
 105,900 11.42 11.64 11.19 0 19,100 -0.3
31/08/2021
11.42
 106,100 11.42 11.56 11.19 15,300 15,000 0.0
30/08/2021
11.42
 66,500 11.38 11.94 11.38 600 0 0.0
27/08/2021
11.38
 77,200 11.23 11.60 11.23 4,400 0 0.1
26/08/2021
11.23
 80,600 11.19 11.79 11.04 3,700 600 0.0
25/08/2021
11.19
 219,800 10.48 11.19 10.30 30,400 500 0.4
24/08/2021
10.48
 223,000 10.74 11.19 10.45 112,900 0 1.6
23/08/2021
10.74
 160,100 11.12 11.56 10.52 3,400 100 0.0
20/08/2021
11.12
 382,500 11.86 11.86 11.04 6,200 0 0.1
19/08/2021
11.86
 192,900 11.42 11.86 11.19 1,000 100 0.0
18/08/2021
11.42
 262,200 10.86 11.53 11.04 4,800 0 0.1
17/08/2021
10.86
 698,000 10.15 10.86 10.15 100 225,000 -3.3
16/08/2021
10.15
 80,700 10.18 10.18 10.03 0 0 0
13/08/2021
10.18
 55,500 10.18 10.22 10.00 200 0 0
12/08/2021
10.18
 57,000 10.30 10.33 10.18 100 0 0.0
11/08/2021
10.30
 156,800 10.07 10.45 10.07 16,000 32,000 -0.2
10/08/2021
10.07
 134,400 9.77 10.37 9.92 100 25,000 -0.3
09/08/2021
9.77
 23,300 9.70 9.77 9.55 200 0 0.0
06/08/2021
9.70
 5,900 9.74 9.74 9.59 0 0 0
05/08/2021
9.74
 28,200 9.74 9.85 9.55 100 15,000 -0.2
04/08/2021
9.74
 29,400 9.74 9.92 9.70 200 0 0.0
03/08/2021
9.74
 32,300 9.85 9.92 9.62 100 500 -0.0
02/08/2021
9.85
 104,600 9.77 9.85 9.62 400 0 0.0
30/07/2021
9.77
 52,800 9.33 9.85 9.33 5,400 7,300 -0.0
29/07/2021
9.33
 15,200 9.55 9.55 9.21 200 14,000 -0.2
28/07/2021
9.55
 10,400 9.48 9.55 9.33 1,500 0 0.0
27/07/2021
9.48
 1,900 9.51 9.62 9.48 600 0 0.0
26/07/2021
9.51
 600 9.40 9.62 8.95 100 0 0.0
23/07/2021
9.40
 11,700 9.55 9.55 9.33 300 0 0.0
22/07/2021
9.55
 4,300 9.48 9.62 9.55 300 0 0.0
21/07/2021
9.48
 12,800 9.55 9.62 9.25 2,200 6,600 -0.1
20/07/2021
9.55
 6,400 9.62 9.62 9.18 200 0 0.0
19/07/2021
9.62
 5,700 9.96 9.96 9.29 0 0 0
16/07/2021
9.96
 4,300 9.85 10.00 9.70 500 0 0.0
15/07/2021
9.85
 8,800 9.70 9.85 9.40 1,100 0 0.0
14/07/2021
9.70
 17,200 9.40 9.70 9.40 1,600 5,300 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |