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)
31/07/2020
5.25
 90,510 5.62 5.62 5.25 45,000 0 0.4
30/07/2020
5.62
 16,020 5.43 5.65 5.40 12,020 0 0.1
29/07/2020
5.43
 11,850 5.57 5.57 5.34 0 0 0
28/07/2020
5.57
 171,310 5.64 5.71 5.46 26,050 0 0.2
27/07/2020
5.64
 53,450 5.89 5.89 5.48 1,560 0 0.0
24/07/2020
5.89
 10,580 6.03 6.03 5.71 500 0 0.0
23/07/2020
6.03
 11,920 5.90 6.21 5.84 0 8,050 -0.1
22/07/2020
5.90
 37,530 6.21 6.21 5.90 90 13,000 -0.1
21/07/2020
6.21
 55,900 6.15 6.27 5.90 0 24,370 -0.2
20/07/2020
6.15
 2,850 6.27 6.27 5.99 10 0 0.0
17/07/2020
6.27
 3,470 6.25 6.27 5.84 280 0 0.0
16/07/2020
6.25
 12,480 6.18 6.27 6.14 0 0 0
15/07/2020
6.18
 38,410 6.27 6.27 6.03 2,000 0 0.0
14/07/2020
6.27
 11,490 6.27 6.27 5.93 0 0 0
13/07/2020
6.27
 19,520 5.99 6.27 5.83 0 0 0
10/07/2020
5.99
 1,410 6.03 6.03 5.93 0 0 0
09/07/2020
6.03
 298,280 5.93 6.12 5.93 1,000 0 0.0
08/07/2020
5.93
 290 6.13 6.21 5.90 10 0 0.0
07/07/2020
6.13
 3,460 6.15 6.17 6.13 400 0 0.0
06/07/2020
6.15
 10,220 6.01 6.27 5.90 20 8,490 -0.1
03/07/2020
6.01
 6,160 5.96 6.01 5.93 1,000 0 0.0
02/07/2020
5.96
 1,880 5.96 6.15 5.96 10 0 0.0
01/07/2020
5.96
 13,840 5.96 6.02 5.93 100 0 0.0
30/06/2020
5.96
 5,250 5.96 6.09 5.96 2,000 0 0.0
29/06/2020
5.96
 13,140 5.81 5.96 5.81 2,000 0 0.0
26/06/2020
5.81
 44,030 6.23 6.24 5.81 2,000 0 0.0
25/06/2020
6.23
 10,150 6.25 6.25 6.09 0 0 0
24/06/2020
6.25
 24,280 6.16 6.25 6.17 10,000 18,690 -0.1
23/06/2020
6.16
 78,080 6.16 6.43 6.09 0 2,310 -0.0
22/06/2020
6.16
 6,540 6.24 6.24 6.16 0 0 0
19/06/2020
6.24
 10,030 6.16 6.37 6.07 0 2,610 -0.0
18/06/2020
6.16
 1,630 6.25 6.25 6.15 0 0 0
17/06/2020
6.25
 3,820 6.28 6.28 6.03 0 0 0
16/06/2020
6.28
 10,630 6.27 6.46 5.99 0 4,000 -0.0
15/06/2020
6.27
 70,590 6.22 6.53 6.22 10 1,000 -0.0
12/06/2020
6.22
 128,120 6.59 6.59 6.13 47,050 42,060 0.0
11/06/2020
6.59
 44,510 6.72 6.87 6.59 28,000 0 0.3
10/06/2020
6.72
 11,930 6.84 6.87 6.37 0 0 0
09/06/2020
6.84
 39,120 6.72 6.97 6.84 8,020 0 0.1
08/06/2020
6.72
 285,140 6.72 6.90 6.59 96,900 44,680 0.6
05/06/2020
6.72
 69,510 6.43 6.72 6.34 6,040 5,250 0.0
04/06/2020
6.43
 21,530 6.46 6.46 6.25 7,000 0 0.1
03/06/2020
6.46
 10,410 6.40 6.46 6.34 10,110 0 0.1
02/06/2020
6.40
 137,830 6.46 6.62 6.09 20 15,080 -0.2
01/06/2020
6.46
 59,070 6.43 6.53 6.43 15,750 0 0.2
29/05/2020
6.43
 35,420 6.34 6.65 6.10 31,220 0 0.3
28/05/2020
6.34
 10,480 6.46 6.50 6.09 9,720 0 0.1
27/05/2020
6.46
 23,720 6.43 6.50 6.40 20,010 0 0.2
26/05/2020
6.43
 47,090 6.27 6.43 6.03 14,370 0 0.1
25/05/2020
6.27
 15,720 6.10 6.28 6.10 20 0 0.0
22/05/2020
6.10
 6,940 6.21 6.23 6.09 2,530 0 0.0
21/05/2020
6.21
 11,610 6.34 6.46 6.15 10 0 0.0
20/05/2020
6.34
 24,200 6.53 6.53 6.19 60 0 0.0
19/05/2020
6.53
 21,320 6.59 6.65 6.13 0 0 0
18/05/2020: Cổ tức tiền mặt tỉ lệ: 9%
18/05/2020
6.59
 26,400 6.43 6.75 6.31 10 0 0.0
15/05/2020
6.43
 132,990 6.32 6.52 6.29 11,310 3,790 0.1
14/05/2020
6.32
 74,560 6.06 6.38 6.06 6,870 0 0.1
13/05/2020
6.06
 136,480 5.83 6.09 5.83 119,100 0 1.2
12/05/2020
5.83
 73,720 5.76 5.89 5.67 3,000 37,270 -0.3
11/05/2020
5.76
 23,680 5.74 5.77 5.69 20 490 -0.0
08/05/2020
5.74
 32,380 5.71 5.77 5.60 20,500 1,220 0.2
07/05/2020
5.71
 33,100 5.77 5.77 5.61 0 0 0
06/05/2020
5.77
 61,100 5.48 5.83 5.37 20 0 0.0
05/05/2020
5.48
 36,700 5.30 5.65 4.97 0 0 0
04/05/2020
5.30
 55,920 5.69 5.69 5.30 100 14,870 -0.1
29/04/2020
5.69
 16,970 5.69 5.77 5.63 1,370 0 0.0
28/04/2020
5.69
 11,530 5.54 5.71 5.54 0 0 0
27/04/2020
5.54
 8,670 5.54 5.77 5.48 20 0 0.0
24/04/2020
5.54
 45,300 5.53 5.54 5.28 1,970 0 0.0
23/04/2020
5.53
 5,730 5.48 5.54 5.32 0 300 -0.0
22/04/2020
5.48
 6,850 5.37 5.54 5.39 10 0 0.0
21/04/2020
5.37
 30,350 5.77 5.77 5.37 210 0 0.0
20/04/2020
5.77
 62,660 5.62 5.86 5.48 35,110 0 0.4
17/04/2020
5.62
 22,450 5.37 5.65 5.37 50 0 0.0
16/04/2020
5.37
 6,290 5.35 5.45 5.31 10 0 0.0
15/04/2020
5.35
 14,600 5.31 5.37 5.20 290 0 0.0
14/04/2020
5.31
 14,300 5.20 5.35 5.19 20 0 0.0
13/04/2020
5.20
 29,690 5.33 5.37 5.19 50 0 0.0
10/04/2020
5.33
 1,070 5.33 5.41 5.03 70 0 0.0
09/04/2020
5.33
 27,590 5.16 5.37 5.19 10 0 0.0
08/04/2020
5.16
 30,400 5.14 5.19 5.02 20,000 0 0.2
07/04/2020
5.14
 7,540 5.15 5.31 5.02 20 0 0.0
06/04/2020
5.15
 79,940 4.82 5.15 4.76 9,230 0 0.1
03/04/2020
4.82
 54,010 4.59 4.85 4.34 29,230 0 0.2
01/04/2020
4.59
 21,400 4.47 4.59 4.21 140 9,610 -0.1
31/03/2020
4.47
 74,620 4.50 4.62 4.19 290 6,550 -0.0
30/03/2020
4.50
 32,670 4.40 4.55 4.10 30 0 0.0
27/03/2020
4.40
 56,300 4.67 4.82 4.36 1,030 20,000 -0.2
26/03/2020
4.67
 46,100 4.79 4.79 4.54 10 41,120 -0.3
25/03/2020
4.79
 31,370 4.62 4.82 4.62 10 6,000 -0.0
24/03/2020
4.62
 199,190 4.87 5.16 4.53 3,020 124,000 -1.0
23/03/2020
4.87
 33,680 5.18 5.18 4.82 10 0 0
20/03/2020
5.18
 3,830 5.18 5.48 4.92 20 500 -0.0
19/03/2020
5.18
 18,890 5.57 5.57 5.18 60 5,740 -0.1
18/03/2020
5.57
 4,160 5.25 5.59 4.96 20 740 -0.0
17/03/2020
5.25
 36,540 5.42 5.61 5.09 20 20 0
16/03/2020
5.42
 21,670 5.46 5.46 5.12 140 0 0.0
13/03/2020
5.46
 39,100 5.65 5.65 5.26 10 380 -0.0
12/03/2020
5.65
 25,290 5.77 5.77 5.37 10 150 -0.0
11/03/2020
5.77
 6,100 5.77 5.77 5.48 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |