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) 		-0.35 -3.29% 427,600 -56,500 -0.5
9.41
10.75
10.20
2 tháng
(2026-01-19) 		-0.45 -4.19% 875,700 -66,200 -0.6
9.41
11
10.20
3 tháng
(2025-12-18) 		0 0% 1,232,400 9,600 0.2
9.41
11
10.20
6 tháng
(2025-09-19) 		-0.75 -6.79% 4,164,200 -145,100 -1.3
9.41
11.55
10.20
12 tháng
(2025-03-24) 		0.22 2.15% 13,775,700 438,805 3.6
7.89
11.95
10.20
24 tháng
(2024-03-28) 		-3.13 -23.28% 29,736,000 1,019,544 10.5
7.89
13.87
10.20
36 tháng
(2023-04-03) 		-2.45 -19.19% 109,838,900 -3,092,431 -55.7
7.89
17.63
10.20
60 tháng
(2021-04-13) 		-1 -8.87% 176,594,600 -4,174,426 -91.5
7.89
17.65
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
6.07
 36,700 5.87 6.26 5.51 0 0 0
04/05/2020
5.87
 55,920 6.31 6.31 5.87 100 14,870 -0.1
29/04/2020
6.31
 16,970 6.31 6.39 6.23 1,370 0 0.0
28/04/2020
6.31
 11,530 6.14 6.32 6.14 0 0 0
27/04/2020
6.14
 8,670 6.14 6.39 6.07 20 0 0.0
24/04/2020
6.14
 45,300 6.13 6.14 5.85 1,970 0 0.0
23/04/2020
6.13
 5,730 6.07 6.14 5.89 0 300 -0.0
22/04/2020
6.07
 6,850 5.95 6.14 5.98 10 0 0.0
21/04/2020
5.95
 30,350 6.39 6.39 5.95 210 0 0.0
20/04/2020
6.39
 62,660 6.23 6.49 6.07 35,110 0 0.4
17/04/2020
6.23
 22,450 5.95 6.26 5.95 50 0 0.0
16/04/2020
5.95
 6,290 5.93 6.04 5.89 10 0 0.0
15/04/2020
5.93
 14,600 5.88 5.95 5.76 290 0 0.0
14/04/2020
5.88
 14,300 5.76 5.93 5.75 20 0 0.0
13/04/2020
5.76
 29,690 5.90 5.95 5.75 50 0 0.0
10/04/2020
5.90
 1,070 5.90 5.99 5.58 70 0 0.0
09/04/2020
5.90
 27,590 5.72 5.95 5.75 10 0 0.0
08/04/2020
5.72
 30,400 5.69 5.75 5.56 20,000 0 0.2
07/04/2020
5.69
 7,540 5.71 5.88 5.56 20 0 0.0
06/04/2020
5.71
 79,940 5.34 5.71 5.27 9,230 0 0.1
03/04/2020
5.34
 54,010 5.08 5.37 4.81 29,230 0 0.2
01/04/2020
5.08
 21,400 4.96 5.08 4.67 140 9,610 -0.1
31/03/2020
4.96
 74,620 4.99 5.11 4.65 290 6,550 -0.0
30/03/2020
4.99
 32,670 4.88 5.04 4.54 30 0 0.0
27/03/2020
4.88
 56,300 5.18 5.34 4.83 1,030 20,000 -0.2
26/03/2020
5.18
 46,100 5.31 5.31 5.03 10 41,120 -0.3
25/03/2020
5.31
 31,370 5.11 5.34 5.11 10 6,000 -0.0
24/03/2020
5.11
 199,190 5.40 5.72 5.02 3,020 124,000 -1.0
23/03/2020
5.40
 33,680 5.74 5.74 5.35 10 0 0
20/03/2020
5.74
 3,830 5.74 6.07 5.45 20 500 -0.0
19/03/2020
5.74
 18,890 6.17 6.17 5.74 60 5,740 -0.1
18/03/2020
6.17
 4,160 5.82 6.20 5.50 20 740 -0.0
17/03/2020
5.82
 36,540 6.00 6.22 5.64 20 20 0
16/03/2020
6.00
 21,670 6.05 6.05 5.67 140 0 0.0
13/03/2020
6.05
 39,100 6.27 6.27 5.83 10 380 -0.0

Chính sách bảo mật | Điều khoản sử dụng |