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)
23/09/2020
7.09
 70,350 6.89 7.09 6.96 320 0 0.0
22/09/2020
6.89
 16,980 7.09 7.09 6.89 270 0 0.0
21/09/2020
7.09
 32,300 6.96 7.09 6.96 140 0 0.0
18/09/2020
6.96
 5,390 6.89 6.99 6.89 2,870 0 0.0
17/09/2020
6.89
 9,330 6.89 6.96 6.89 0 0 0
16/09/2020
6.89
 8,170 6.96 6.96 6.89 10 0 0.0
15/09/2020
6.96
 4,130 6.96 7.02 6.96 10 0 0.0
14/09/2020
6.96
 23,630 7.02 7.06 6.92 4,300 0 0.0
11/09/2020
7.02
 5,900 7.09 7.09 6.70 860 0 0.0
10/09/2020
7.09
 31,380 7.16 7.16 6.96 10,490 0 0.1
09/09/2020
7.16
 2,430 7.16 7.16 6.96 270 0 0.0
08/09/2020
7.16
 32,380 7.16 7.16 6.96 30 3,500 -0.0
07/09/2020
7.16
 1,320 7.16 7.23 6.99 100 0 0.0
04/09/2020
7.16
 7,510 7.16 7.30 6.96 6,230 1,500 0.0
03/09/2020
7.16
 33,380 6.99 7.20 6.96 18,890 7,940 0.1
01/09/2020
6.99
 8,940 7.16 7.16 6.96 10 0 0.0
31/08/2020
7.16
 65,990 7.16 7.23 6.96 49,240 0 0.5
28/08/2020
7.16
 68,410 7.09 7.23 7.02 8,860 11,000 -0.0
27/08/2020
7.09
 83,830 6.88 7.16 6.82 52,370 2,600 0.5
26/08/2020
6.88
 89,020 6.68 6.95 6.71 13,510 0 0.1
25/08/2020
6.68
 136,160 6.26 6.68 6.12 34,220 0 0.3
24/08/2020
6.26
 89,610 6.04 6.26 6.05 63,550 0 0.6
21/08/2020
6.04
 50,490 6.11 6.11 6.02 1,000 0 0.0
20/08/2020
6.11
 52,240 6.17 6.17 5.99 0 0 0
19/08/2020
6.17
 101,670 6.22 6.22 5.98 2,020 0 0.0
18/08/2020
6.22
 5,370 5.98 6.26 5.98 2,960 0 0.0
17/08/2020
5.98
 19,340 6.05 6.18 5.98 60 0 0.0
14/08/2020
6.05
 31,080 6.19 6.26 6.05 20 0 0.0
13/08/2020
6.19
 43,160 6.18 6.19 6.05 1,110 0 0.0
12/08/2020
6.18
 101,540 6.15 6.18 5.93 510 0 0.0
11/08/2020
6.15
 5,790 6.12 6.16 6.05 10 0 0
10/08/2020
6.12
 13,090 6.12 6.13 6.05 0 280 -0.0
07/08/2020
6.12
 4,930 6.12 6.12 6.06 2,430 0 0.0
06/08/2020
6.12
 26,740 6.26 6.26 6.05 20 0 0.0
05/08/2020
6.26
 298,570 6.05 6.26 5.90 134,570 0 1.2
04/08/2020
6.05
 208,020 6.08 6.11 5.93 170,540 2,530 1.4
03/08/2020
6.08
 11,500 5.81 6.09 5.98 5,080 6,000 -0.0
31/07/2020
5.81
 90,510 6.22 6.22 5.81 45,000 0 0.4
30/07/2020
6.22
 16,020 6.02 6.26 5.98 12,020 0 0.1
29/07/2020
6.02
 11,850 6.17 6.17 5.91 0 0 0
28/07/2020
6.17
 171,310 6.25 6.33 6.05 26,050 0 0.2
27/07/2020
6.25
 53,450 6.52 6.52 6.07 1,560 0 0.0
24/07/2020
6.52
 10,580 6.68 6.68 6.33 500 0 0.0
23/07/2020
6.68
 11,920 6.54 6.88 6.47 0 8,050 -0.1
22/07/2020
6.54
 37,530 6.89 6.89 6.54 90 13,000 -0.1
21/07/2020
6.89
 55,900 6.82 6.95 6.54 0 24,370 -0.2
20/07/2020
6.82
 2,850 6.95 6.95 6.64 10 0 0.0
17/07/2020
6.95
 3,470 6.93 6.95 6.47 280 0 0.0
16/07/2020
6.93
 12,480 6.84 6.95 6.81 0 0 0
15/07/2020
6.84
 38,410 6.95 6.95 6.68 2,000 0 0.0
14/07/2020
6.95
 11,490 6.95 6.95 6.57 0 0 0
13/07/2020
6.95
 19,520 6.64 6.95 6.46 0 0 0
10/07/2020
6.64
 1,410 6.68 6.68 6.57 0 0 0
09/07/2020
6.68
 298,280 6.57 6.78 6.57 1,000 0 0.0
08/07/2020
6.57
 290 6.80 6.89 6.54 10 0 0.0
07/07/2020
6.80
 3,460 6.82 6.84 6.80 400 0 0.0
06/07/2020
6.82
 10,220 6.66 6.95 6.54 20 8,490 -0.1
03/07/2020
6.66
 6,160 6.61 6.66 6.57 1,000 0 0.0
02/07/2020
6.61
 1,880 6.60 6.82 6.61 10 0 0.0
01/07/2020
6.60
 13,840 6.61 6.67 6.57 100 0 0.0
30/06/2020
6.61
 5,250 6.61 6.75 6.61 2,000 0 0.0
29/06/2020
6.61
 13,140 6.43 6.61 6.44 2,000 0 0.0
26/06/2020
6.43
 44,030 6.91 6.91 6.43 2,000 0 0.0
25/06/2020
6.91
 10,150 6.92 6.92 6.75 0 0 0
24/06/2020
6.92
 24,280 6.83 6.92 6.84 10,000 18,690 -0.1
23/06/2020
6.83
 78,080 6.82 7.13 6.75 0 2,310 -0.0
22/06/2020
6.82
 6,540 6.91 6.91 6.82 0 0 0
19/06/2020
6.91
 10,030 6.82 7.06 6.73 0 2,610 -0.0
18/06/2020
6.82
 1,630 6.92 6.92 6.82 0 0 0
17/06/2020
6.92
 3,820 6.96 6.96 6.68 0 0 0
16/06/2020
6.96
 10,630 6.95 7.16 6.64 0 4,000 -0.0
15/06/2020
6.95
 70,590 6.89 7.23 6.89 10 1,000 -0.0
12/06/2020
6.89
 128,120 7.30 7.30 6.80 47,050 42,060 0.0
11/06/2020
7.30
 44,510 7.44 7.62 7.30 28,000 0 0.3
10/06/2020
7.44
 11,930 7.58 7.62 7.06 0 0 0
09/06/2020
7.58
 39,120 7.44 7.72 7.58 8,020 0 0.1
08/06/2020
7.44
 285,140 7.44 7.65 7.30 96,900 44,680 0.6
05/06/2020
7.44
 69,510 7.13 7.44 7.02 6,040 5,250 0.0
04/06/2020
7.13
 21,530 7.16 7.16 6.92 7,000 0 0.1
03/06/2020
7.16
 10,410 7.09 7.16 7.02 10,110 0 0.1
02/06/2020
7.09
 137,830 7.16 7.34 6.75 20 15,080 -0.2
01/06/2020
7.16
 59,070 7.13 7.23 7.13 15,750 0 0.2
29/05/2020
7.13
 35,420 7.02 7.37 6.76 31,220 0 0.3
28/05/2020
7.02
 10,480 7.16 7.20 6.75 9,720 0 0.1
27/05/2020
7.16
 23,720 7.13 7.20 7.09 20,010 0 0.2
26/05/2020
7.13
 47,090 6.95 7.13 6.68 14,370 0 0.1
25/05/2020
6.95
 15,720 6.76 6.96 6.76 20 0 0.0
22/05/2020
6.76
 6,940 6.89 6.91 6.75 2,530 0 0.0
21/05/2020
6.89
 11,610 7.02 7.16 6.82 10 0 0.0
20/05/2020
7.02
 24,200 7.23 7.23 6.86 60 0 0.0
19/05/2020
7.23
 21,320 7.30 7.37 6.80 0 0 0
18/05/2020: Cổ tức tiền mặt tỉ lệ: 9%
18/05/2020
7.30
 26,400 7.13 7.48 6.99 10 0 0.0
15/05/2020
7.13
 132,990 7.00 7.22 6.97 11,310 3,790 0.1
14/05/2020
7.00
 74,560 6.71 7.07 6.71 6,870 0 0.1
13/05/2020
6.71
 136,480 6.46 6.75 6.46 119,100 0 1.2
12/05/2020
6.46
 73,720 6.39 6.52 6.28 3,000 37,270 -0.3
11/05/2020
6.39
 23,680 6.36 6.39 6.30 20 490 -0.0
08/05/2020
6.36
 32,380 6.33 6.39 6.20 20,500 1,220 0.2
07/05/2020
6.33
 33,100 6.39 6.39 6.21 0 0 0
06/05/2020
6.39
 61,100 6.07 6.46 5.95 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |