CTCP Everpia (eve)

8.50
0.05
(0.59%)
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)
12/10/2021
12.25
 136,200 12.02 12.25 11.28 32,400 21,000 0.2
11/10/2021
12.02
 52,900 12.05 12.05 11.92 0 0 0
08/10/2021
12.05
 73,600 12.05 12.05 11.92 0 23,800 -0.4
07/10/2021
12.05
 43,600 11.98 12.42 11.92 0 13,200 -0.2
06/10/2021
11.98
 134,300 11.92 12.29 11.78 100 67,600 -1.2
05/10/2021
11.92
 76,900 11.92 12.12 11.92 100 10,600 -0.2
04/10/2021
11.92
 88,100 11.78 12.12 11.72 2,400 0 0.0
01/10/2021
11.78
 152,100 12.05 12.19 11.78 25,680 78,480 -0.9
30/09/2021
12.05
 47,400 12.12 12.36 11.82 17,900 1,200 0.3
29/09/2021
12.12
 37,400 12.05 12.36 11.78 2,400 2,100 0.0
28/09/2021
12.05
 177,800 12.12 12.12 11.41 26,000 0 0.4
27/09/2021
12.12
 118,900 12.79 12.79 11.95 2,300 0 0.0
24/09/2021
12.79
 266,100 12.79 13.43 12.46 30,300 1,000 0.6
23/09/2021
12.79
 643,100 11.98 12.79 11.95 34,100 86,600 -1.0
22/09/2021
11.98
 124,900 11.72 11.98 11.31 38,800 1,000 0.7
21/09/2021
11.72
 190,200 11.85 11.85 11.18 18,500 0 0.3
20/09/2021
11.85
 325,700 11.85 12.05 11.21 87,200 6,000 1.4
17/09/2021
11.85
 249,700 11.38 11.98 11.48 106,200 500 1.8
16/09/2021
11.38
 281,800 10.64 11.38 10.77 25,200 20,300 0.1
15/09/2021
10.64
 547,200 9.96 10.64 9.83 5,000 230,000 -3.4
14/09/2021
9.96
 75,200 10.03 10.03 9.90 100 1,000 -0.0
13/09/2021
10.03
 87,000 10.07 10.30 10.00 100 31,800 -0.5
10/09/2021
10.07
 81,800 10.03 10.07 9.80 0 6,800 -0.1
09/09/2021
10.03
 45,100 10.00 10.07 9.96 0 3,200 -0.0
08/09/2021
10.00
 91,100 10.07 10.10 9.83 0 0 0
07/09/2021
10.07
 92,000 10.30 10.30 10.07 0 20,000 -0.3
06/09/2021
10.30
 89,300 10.30 10.57 10.27 300 10,000 -0.1
01/09/2021
10.30
 105,900 10.30 10.50 10.10 0 19,100 -0.3
31/08/2021
10.30
 106,100 10.30 10.44 10.10 15,300 15,000 0.0
30/08/2021
10.30
 66,500 10.27 10.77 10.27 600 0 0.0
27/08/2021
10.27
 77,200 10.13 10.47 10.13 4,400 0 0.1
26/08/2021
10.13
 80,600 10.10 10.64 9.96 3,700 600 0.0
25/08/2021
10.10
 219,800 9.46 10.10 9.29 30,400 500 0.4
24/08/2021
9.46
 223,000 9.70 10.10 9.43 112,900 0 1.6
23/08/2021
9.70
 160,100 10.03 10.44 9.49 3,400 100 0.0
20/08/2021
10.03
 382,500 10.71 10.71 9.96 6,200 0 0.1
19/08/2021
10.71
 192,900 10.30 10.71 10.10 1,000 100 0.0
18/08/2021
10.30
 262,200 9.80 10.40 9.96 4,800 0 0.1
17/08/2021
9.80
 698,000 9.16 9.80 9.16 100 225,000 -3.3
16/08/2021
9.16
 80,700 9.19 9.19 9.06 0 0 0
13/08/2021
9.19
 55,500 9.19 9.22 9.02 200 0 0
12/08/2021
9.19
 57,000 9.29 9.33 9.19 100 0 0.0
11/08/2021
9.29
 156,800 9.09 9.43 9.09 16,000 32,000 -0.2
10/08/2021
9.09
 134,400 8.82 9.36 8.95 100 25,000 -0.3
09/08/2021
8.82
 23,300 8.75 8.82 8.62 200 0 0.0
06/08/2021
8.75
 5,900 8.79 8.79 8.65 0 0 0
05/08/2021
8.79
 28,200 8.79 8.89 8.62 100 15,000 -0.2
04/08/2021
8.79
 29,400 8.79 8.95 8.75 200 0 0.0
03/08/2021
8.79
 32,300 8.89 8.95 8.69 100 500 -0.0
02/08/2021
8.89
 104,600 8.82 8.89 8.69 400 0 0.0
30/07/2021
8.82
 52,800 8.42 8.89 8.42 5,400 7,300 -0.0
29/07/2021
8.42
 15,200 8.62 8.62 8.32 200 14,000 -0.2
28/07/2021
8.62
 10,400 8.55 8.62 8.42 1,500 0 0.0
27/07/2021
8.55
 1,900 8.58 8.69 8.55 600 0 0.0
26/07/2021
8.58
 600 8.48 8.69 8.08 100 0 0.0
23/07/2021
8.48
 11,700 8.62 8.62 8.42 300 0 0.0
22/07/2021
8.62
 4,300 8.55 8.69 8.62 300 0 0.0
21/07/2021
8.55
 12,800 8.62 8.69 8.35 2,200 6,600 -0.1
20/07/2021
8.62
 6,400 8.69 8.69 8.28 200 0 0.0
19/07/2021
8.69
 5,700 8.99 8.99 8.38 0 0 0
16/07/2021
8.99
 4,300 8.89 9.02 8.75 500 0 0.0
15/07/2021
8.89
 8,800 8.75 8.89 8.48 1,100 0 0.0
14/07/2021
8.75
 17,200 8.48 8.75 8.48 1,600 5,300 -0.0
13/07/2021
8.48
 13,400 8.52 8.52 8.35 100 0 0.0
12/07/2021
8.52
 33,000 8.95 8.95 8.35 2,100 0 0.0
09/07/2021
8.95
 4,500 9.09 9.09 8.79 200 0 0.0
08/07/2021
9.09
 2,900 8.95 9.36 8.75 300 0 0
07/07/2021
8.95
 20,700 8.95 8.95 8.42 1,000 0 0.0
06/07/2021
8.95
 21,300 9.16 9.16 8.95 5,200 5,000 0.0
05/07/2021
9.16
 29,400 9.22 9.22 8.89 200 0 0.0
02/07/2021
9.22
 3,800 9.36 9.36 9.16 100 0 0.0
01/07/2021
9.36
 15,600 9.43 9.43 9.09 600 0 0.0
30/06/2021
9.43
 26,000 9.43 9.43 9.09 17,000 100 0.2
29/06/2021
9.43
 48,400 9.16 9.43 8.85 26,400 0 0.4
28/06/2021
9.16
 84,800 9.29 9.43 9.12 100 0 0.0
25/06/2021
9.29
 46,400 9.26 9.43 9.16 1,000 0 0.0
24/06/2021
9.26
 56,300 9.36 9.36 9.09 319,500 314,200 0.1
23/06/2021
9.36
 13,600 9.43 9.43 9.22 800 0 0.0
22/06/2021
9.43
 46,100 9.36 9.53 9.36 12,300 0 0.2
21/06/2021
9.36
 81,100 9.43 9.49 9.26 0 0 0
18/06/2021
9.43
 26,400 9.43 9.43 9.29 0 0 0
17/06/2021
9.43
 26,600 9.46 9.46 9.36 0 0 0
16/06/2021
9.46
 48,300 9.43 9.63 9.26 7,100 11,500 -0.1
15/06/2021
9.43
 27,500 9.46 9.70 9.26 200 0 0.0
14/06/2021
9.46
 90,300 9.43 9.70 9.43 1,500 0 0.0
11/06/2021
9.43
 33,400 9.43 9.49 9.26 1,600 0 0.0
10/06/2021
9.43
 20,000 9.43 9.70 9.43 200 0 0.0
09/06/2021
9.43
 93,500 9.36 9.43 9.22 5,100 0 0.1
08/06/2021
9.36
 31,300 9.63 9.63 9.29 100 0 0.0
07/06/2021
9.63
 16,200 9.80 9.80 9.43 1,500 0 0.0
04/06/2021
9.80
 60,800 9.76 9.93 9.76 54,700 0 0.8
03/06/2021
9.76
 104,700 9.29 9.76 9.29 57,700 10,000 0.7
02/06/2021
9.29
 35,200 8.89 9.36 8.89 9,500 0 0.1
01/06/2021
8.89
 25,500 9.22 9.22 8.75 0 4,300 -0.1
31/05/2021
9.22
 12,800 9.29 9.29 8.82 200 0 0.0
28/05/2021
9.29
 39,400 9.02 9.33 8.75 4,100 5,000 -0.0
27/05/2021
9.02
 23,900 9.16 9.29 9.02 200 5,400 -0.1
26/05/2021
9.16
 49,100 9.49 9.63 9.12 100 10,000 -0.1
25/05/2021
9.49
 42,900 9.76 9.83 9.39 7,300 0 0.1
24/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/05/2021
9.76
 63,600 9.26 9.90 9.56 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |