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)
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
12/03/2020
6.27
 25,290 6.39 6.39 5.95 10 150 -0.0
11/03/2020
6.39
 6,100 6.39 6.39 6.07 10 0 0.0
10/03/2020
6.39
 22,780 6.39 6.39 6.07 200 40 0.0
09/03/2020
6.39
 64,700 6.65 6.84 6.20 28,010 0 0.3
06/03/2020
6.65
 230 6.52 6.78 6.52 120 0 0.0
05/03/2020
6.52
 13,090 6.65 6.91 6.49 11,980 0 0.1
04/03/2020
6.65
 63,840 6.52 6.71 6.46 62,160 0 0.6
03/03/2020
6.52
 27,330 6.33 6.59 6.36 25,210 0 0.3
02/03/2020
6.33
 52,610 6.52 6.59 6.27 36,260 0 0.4
28/02/2020
6.52
 22,280 6.43 6.87 6.39 9,280 0 0.1
27/02/2020
6.43
 23,470 6.59 6.65 6.43 19,310 18,180 0.0
26/02/2020
6.59
 30,960 6.55 6.71 6.39 28,020 500 0.3
25/02/2020
6.55
 5,800 6.94 6.94 6.52 0 0 0
24/02/2020
6.94
 15,770 6.84 6.94 6.52 910 0 0.0
21/02/2020
6.84
 6,610 6.94 7.00 6.71 80 3,600 -0.0
20/02/2020
6.94
 20,290 6.84 6.97 6.84 200 220 -0.0
19/02/2020
6.84
 28,010 6.55 7.00 6.71 10 1,800 -0.0
18/02/2020
6.55
 2,900 6.62 6.65 6.55 10 0 0.0
17/02/2020
6.62
 13,760 6.59 6.91 6.62 0 300 -0.0
14/02/2020
6.59
 13,230 6.71 6.71 6.55 0 0 0
13/02/2020
6.71
 6,730 6.71 6.71 6.39 330 0 0.0
12/02/2020
6.71
 9,000 6.52 6.91 6.52 8,040 500 0.1
11/02/2020
6.52
 42,590 6.14 6.52 6.14 21,040 14,800 0.1
10/02/2020
6.14
 3,890 6.38 6.38 6.11 1,930 0 0.0
07/02/2020
6.38
 1,020 6.27 6.38 6.33 20 0 0.0
06/02/2020
6.27
 1,490 6.09 6.39 6.05 10 0 0.0
05/02/2020
6.09
 13,450 6.33 6.33 6.09 0 0 0
04/02/2020
6.33
 4,020 6.20 6.39 6.20 10 0 0.0
03/02/2020
6.20
 58,410 6.52 6.52 6.07 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |