CTCP Everpia (eve)

9.01
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
(2026-05-20) 		-0.01 -0.16% 784,200 -266,800 0
9
9.39
9.01
2 tháng
(2026-04-20) 		-0.47 -4.91% 990,100 -281,454 0
9
9.48
9.01
3 tháng
(2026-03-23) 		-0.33 -3.54% 1,469,500 -61,954 2.4
9
9.61
9.01
6 tháng
(2025-12-22) 		-0.29 -3.07% 2,732,500 -26,354 2.8
8.49
9.93
9.01
12 tháng
(2025-06-24) 		-0.15 -1.63% 12,083,300 11,037 3.2
8.49
10.78
9.01
24 tháng
(2024-07-01) 		-2.91 -24.41% 24,241,600 1,454,090 19.6
7.12
12.39
9.01
36 tháng
(2023-07-05) 		-5.62 -38.42% 71,648,100 1,003,190 12.2
7.12
15.91
9.01
60 tháng
(2021-07-15) 		0.12 1.38% 175,418,300 -4,458,680 -92.5
7.12
15.92
9.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
5.77
 22,780 5.77 5.77 5.48 200 40 0.0
09/03/2020
5.77
 64,700 6.00 6.17 5.60 28,010 0 0.3
06/03/2020
6.00
 230 5.89 6.12 5.89 120 0 0.0
05/03/2020
5.89
 13,090 6.00 6.23 5.86 11,980 0 0.1
04/03/2020
6.00
 63,840 5.89 6.06 5.83 62,160 0 0.6
03/03/2020
5.89
 27,330 5.71 5.94 5.74 25,210 0 0.3
02/03/2020
5.71
 52,610 5.89 5.94 5.65 36,260 0 0.4
28/02/2020
5.89
 22,280 5.80 6.20 5.77 9,280 0 0.1
27/02/2020
5.80
 23,470 5.94 6.00 5.80 19,310 18,180 0.0
26/02/2020
5.94
 30,960 5.91 6.06 5.77 28,020 500 0.3
25/02/2020
5.91
 5,800 6.26 6.26 5.89 0 0 0
24/02/2020
6.26
 15,770 6.17 6.26 5.89 910 0 0.0
21/02/2020
6.17
 6,610 6.26 6.32 6.06 80 3,600 -0.0
20/02/2020
6.26
 20,290 6.17 6.29 6.17 200 220 -0.0
19/02/2020
6.17
 28,010 5.91 6.32 6.06 10 1,800 -0.0
18/02/2020
5.91
 2,900 5.97 6.00 5.91 10 0 0.0
17/02/2020
5.97
 13,760 5.94 6.23 5.97 0 300 -0.0
14/02/2020
5.94
 13,230 6.06 6.06 5.91 0 0 0
13/02/2020
6.06
 6,730 6.06 6.06 5.77 330 0 0.0
12/02/2020
6.06
 9,000 5.89 6.23 5.89 8,040 500 0.1
11/02/2020
5.89
 42,590 5.54 5.89 5.54 21,040 14,800 0.1
10/02/2020
5.54
 3,890 5.76 5.76 5.51 1,930 0 0.0
07/02/2020
5.76
 1,020 5.65 5.76 5.71 20 0 0.0
06/02/2020
5.65
 1,490 5.49 5.77 5.46 10 0 0.0
05/02/2020
5.49
 13,450 5.71 5.71 5.49 0 0 0
04/02/2020
5.71
 4,020 5.60 5.77 5.60 10 0 0.0
03/02/2020
5.60
 58,410 5.89 5.89 5.48 20 0 0.0
31/01/2020
5.89
 37,880 6.14 6.14 5.83 10 0 0.0
30/01/2020
6.14
 16,830 6.00 6.23 5.80 60 13,900 -0.1
22/01/2020
6.00
 46,990 6.03 6.29 5.94 10 18,650 -0.2
21/01/2020
6.03
 3,190 6.03 6.03 5.94 0 0 0
20/01/2020
6.03
 190 6.09 6.09 5.83 0 40 -0.0
17/01/2020
6.09
 6,920 5.97 6.12 5.89 5,910 5,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |