CTCP Everpia (eve)

10.20
-0.10
(-0.97%)
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
(2026-02-23) 		-0.65 -6.10% 401,900 -56,300 -0.5
9.41
10.75
10.30
2 tháng
(2026-01-16) 		-0.15 -1.48% 866,400 -66,300 -0.6
9.41
11
10.30
3 tháng
(2025-12-17) 		-0.25 -2.44% 1,209,400 9,600 0.2
9.41
11
10.30
6 tháng
(2025-09-18) 		-1.15 -10.31% 4,149,900 -138,800 -1.2
9.41
11.55
10.30
12 tháng
(2025-03-24) 		-0.08 -0.83% 13,750,000 439,005 3.6
7.89
11.95
10.30
24 tháng
(2024-03-27) 		-3.43 -25.52% 29,772,500 1,026,044 10.6
7.89
13.87
10.30
36 tháng
(2023-04-03) 		-2.75 -21.54% 109,813,200 -3,092,231 -55.7
7.89
17.63
10.30
60 tháng
(2021-04-12) 		-1.48 -12.86% 176,656,100 -4,174,226 -91.5
7.89
17.65
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
9.32
 28,500 9.32 9.32 9.04 100 5,100 -0.1
17/02/2021
9.32
 42,600 9.01 9.42 9.11 13,200 6,400 0.1
09/02/2021
9.01
 11,600 8.83 9.08 8.62 500 0 0.0
08/02/2021
8.83
 8,800 9.29 9.29 8.83 0 0 0
05/02/2021
9.29
 3,900 9.04 9.53 9.04 3,800 400 0.0
04/02/2021
9.04
 7,100 9.08 9.22 9.04 5,300 300 0.1
03/02/2021
9.08
 11,300 9.08 9.32 9.01 100 1,200 -0.0
02/02/2021
9.08
 24,000 8.97 9.11 8.42 3,500 12,100 -0.1
01/02/2021
8.97
 7,300 9.04 9.39 8.55 3,200 500 0.0
29/01/2021
9.04
 14,100 8.55 9.11 8.00 200 0 0.0
28/01/2021
8.55
 45,800 9.18 9.18 8.55 0 1,500 -0.0
27/01/2021
9.18
 28,200 9.39 9.88 9.18 100 0 0.0
26/01/2021
9.39
 23,000 9.88 9.88 9.32 200 0 0.0
25/01/2021
9.88
 27,800 9.98 9.98 9.46 300 0 0.0
22/01/2021
9.98
 12,100 10.08 10.08 9.46 1,200 0 0.0
21/01/2021
10.08
 38,000 9.67 10.08 9.49 4,600 0 0.1
20/01/2021
9.67
 54,100 9.95 9.95 9.39 5,900 4,600 0.0
19/01/2021
9.95
 28,000 10.68 10.68 9.95 2,000 2,300 -0.0
18/01/2021
10.68
 78,500 10.36 10.71 9.84 2,600 8,500 -0.1
15/01/2021
10.36
 31,800 10.43 10.43 9.74 2,700 4,000 -0.0
14/01/2021
10.43
 74,600 10.26 10.43 9.60 16,700 7,700 0.1
13/01/2021
10.26
 72,700 10.22 10.57 10.26 26,200 8,600 0.3
12/01/2021
10.22
 57,600 10.19 10.43 10.22 400 8,400 -0.1
11/01/2021
10.19
 193,500 9.56 10.22 9.53 7,700 19,600 -0.2
08/01/2021
9.56
 70,700 8.97 9.60 9.01 48,400 7,000 0.6
07/01/2021
8.97
 18,900 9.29 9.29 8.90 0 6,100 -0.1
06/01/2021
9.29
 22,500 9.22 9.56 8.97 5,500 3,200 0.0
05/01/2021
9.22
 78,200 8.62 9.22 8.62 300 7,800 -0.1
04/01/2021
8.62
 44,000 8.90 8.90 8.55 4,000 3,400 0.0
31/12/2020
8.90
 62,370 8.69 8.97 8.62 23,180 5,740 0.2
30/12/2020
8.69
 34,490 8.76 8.97 8.62 10 7,270 -0.1
29/12/2020
8.76
 59,270 8.62 8.87 8.62 2,650 12,610 -0.1
28/12/2020
8.62
 37,380 8.97 8.97 8.59 20 3,730 -0.0
25/12/2020
8.97
 29,080 8.49 8.97 8.42 490 2,880 -0.0
24/12/2020
8.49
 72,800 9.04 9.32 8.49 50 34,960 -0.4

Chính sách bảo mật | Điều khoản sử dụng |