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)
05/09/2019
8.06
 11,710 8.06 8.18 7.67 1,520 0 0.0
04/09/2019
8.06
 39,870 8.28 8.28 7.80 0 0 0
03/09/2019
8.28
 28,870 8.28 8.41 8.18 100 0 0.0
30/08/2019
8.28
 44,500 7.99 8.31 7.99 15,900 2,000 0.2
29/08/2019
7.99
 213,650 7.48 7.99 7.35 63,340 6,000 0.7
28/08/2019
7.48
 44,920 7.48 7.54 7.32 40,500 0 0.5
27/08/2019
7.48
 33,470 7.54 7.61 7.35 10 1,000 -0.0
26/08/2019
7.54
 4,650 7.54 7.54 7.26 20 1,000 -0.0
23/08/2019
7.54
 11,190 7.54 7.61 7.35 5,000 0 0.1
22/08/2019
7.54
 12,270 7.26 7.67 7.19 8,230 900 0.1
21/08/2019
7.26
 64,480 7.35 7.45 7.22 27,510 29,950 -0.0
20/08/2019
7.35
 91,660 7.29 7.51 7.16 55,020 38,000 0.2
19/08/2019
7.29
 67,700 7.45 7.54 7.29 40,000 62,500 -0.3
16/08/2019
7.45
 57,360 7.74 7.93 7.42 33,180 29,810 0.0
15/08/2019
7.74
 99,110 7.29 7.74 7.10 38,240 0 0.4
14/08/2019
7.29
 91,370 7.19 7.32 7.07 47,260 47,000 0.0
13/08/2019
7.19
 26,060 7.48 7.48 7.16 470 20,000 -0.2
12/08/2019
7.48
 43,090 7.29 7.48 7.10 13,850 20,000 -0.1
09/08/2019
7.29
 83,840 7.61 7.67 7.29 1,100 20,000 -0.2
08/08/2019
7.61
 52,430 7.58 7.67 7.35 10 20,000 -0.2
07/08/2019
7.58
 64,190 7.77 7.99 7.58 57,940 32,060 0.3
06/08/2019
7.77
 34,150 7.77 7.77 7.67 28,590 0 0.3
05/08/2019
7.77
 26,080 7.99 7.99 7.58 130 0 0.0
02/08/2019
7.99
 25,930 8.02 8.02 7.51 70 0 0.0
01/08/2019
8.02
 24,420 7.67 8.02 7.54 0 0 0
31/07/2019
7.67
 79,370 7.77 7.77 7.35 10 2,230 -0.0
30/07/2019
7.77
 84,450 8.31 8.31 7.74 0 0 0
29/07/2019
8.31
 36,520 8.25 8.44 8.12 0 1,680 -0.0
26/07/2019
8.25
 20,830 8.28 8.28 8.09 180 0 0.0
25/07/2019
8.28
 51,740 8.28 8.31 8.18 0 0 0
24/07/2019
8.28
 9,530 8.31 8.34 8.12 0 0 0
23/07/2019
8.31
 16,440 8.44 8.44 8.31 0 400 -0.0
22/07/2019
8.44
 47,320 8.44 8.44 8.31 0 1,200 -0.0
19/07/2019
8.44
 19,530 8.44 8.50 8.31 8,030 9,080 -0.0
18/07/2019
8.44
 112,340 8.44 8.82 8.25 8,500 52,190 -0.6
17/07/2019
8.44
 4,910 8.57 8.57 8.44 0 0 0
16/07/2019
8.57
 9,950 8.63 8.63 8.47 0 100 -0.0
15/07/2019
8.63
 41,160 8.57 8.63 8.44 0 0 0
12/07/2019
8.57
 95,260 8.70 8.70 8.57 0 0 0
11/07/2019
8.70
 42,500 8.63 8.76 8.60 7,310 0 0.1
10/07/2019
8.63
 22,380 8.76 8.76 8.63 0 0 0
09/07/2019
8.76
 18,600 8.73 8.76 8.63 0 0 0
08/07/2019
8.73
 16,460 8.79 8.82 8.73 100 0 0.0
05/07/2019
8.79
 10,920 8.82 8.82 8.66 0 0 0
04/07/2019
8.82
 59,020 8.73 8.82 8.63 250 0 0.0
03/07/2019
8.73
 91,950 8.66 8.76 8.70 0 0 0
02/07/2019
8.66
 47,020 8.86 8.86 8.50 9,300 1,000 0.1
01/07/2019
8.86
 7,620 8.82 8.89 8.82 0 0 0
28/06/2019
8.82
 6,020 8.89 8.89 8.63 20 0 0.0
27/06/2019
8.89
 31,860 8.82 8.95 8.50 23,060 0 0.3
26/06/2019
8.82
 42,180 8.82 9.08 8.82 10 930 -0.0
25/06/2019
8.82
 25,410 8.82 8.95 8.82 13,830 0 0.2
24/06/2019
8.82
 4,700 8.95 8.95 8.82 0 0 0
21/06/2019
8.95
 17,030 8.86 8.95 8.92 12,770 5,000 0.1
20/06/2019
8.86
 25,380 9.08 9.08 8.86 10,100 5,000 0.1
19/06/2019
9.08
 15,640 8.95 9.21 8.95 4,340 0 0.1
18/06/2019
8.95
 70,190 9.11 9.11 8.89 0 0 0
17/06/2019
9.11
 48,210 9.21 9.21 8.82 520 0 0.0
14/06/2019
9.21
 31,470 9.21 9.27 9.08 22,010 500 0.3
13/06/2019
9.21
 3,660 9.24 9.24 9.08 20 10 0.0
12/06/2019
9.24
 7,770 9.33 9.33 9.05 30 0 0.0
11/06/2019
9.33
 7,370 9.37 9.37 9.11 3,460 0 0.0
10/06/2019
9.37
 17,410 9.33 9.40 9.27 0 0 0
07/06/2019
9.33
 5,100 9.40 9.43 9.11 0 2,000 -0.0
06/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
06/06/2019
9.40
 28,520 9.53 9.53 9.02 1,610 0 0.0
05/06/2019
9.53
 85,740 9.08 9.53 9.11 0 1,560 -0.0
04/06/2019
9.08
 26,250 9.23 9.23 9.08 0 3,750 -0.1
03/06/2019
9.23
 14,450 9.20 9.59 9.14 20 0 0.0
31/05/2019
9.20
 64,060 9.20 9.29 9.20 0 0 0
30/05/2019
9.20
 14,730 9.29 9.29 9.14 0 0 0
29/05/2019
9.29
 13,090 9.32 9.32 9.11 0 1,000 -0.0
28/05/2019
9.32
 27,020 9.23 9.32 9.05 10 0 0.0
27/05/2019
9.23
 83,000 9.35 9.35 9.05 0 0 0
24/05/2019
9.35
 6,690 9.35 9.41 9.23 0 1,000 -0.0
23/05/2019
9.35
 530 9.35 9.38 9.32 0 40 -0.0
22/05/2019
9.35
 54,970 9.35 9.53 9.29 0 39,530 -0.6
21/05/2019
9.35
 10,150 9.38 9.41 9.26 10 3,020 -0.0
20/05/2019
9.38
 15,230 9.47 9.47 9.29 0 0 0
17/05/2019
9.47
 1,910 9.47 9.53 9.29 0 0 0
16/05/2019
9.47
 20,810 9.47 9.53 9.29 1,000 0 0.0
15/05/2019
9.47
 71,660 9.29 9.53 9.29 70 1,000 -0.0
14/05/2019
9.29
 6,990 9.35 9.35 9.17 10 0 0.0
13/05/2019
9.35
 54,680 9.59 9.59 9.29 0 4,330 -0.1
10/05/2019
9.59
 24,050 9.29 9.59 9.23 3,650 0 0.1
09/05/2019
9.29
 8,590 9.26 9.29 9.11 0 0 0
08/05/2019
9.26
 12,320 9.29 9.29 9.17 0 0 0
07/05/2019
9.29
 63,040 9.05 9.47 9.05 60,700 0 0.9
06/05/2019
9.05
 67,290 9.11 9.17 8.99 1,000 0 0.0
03/05/2019
9.11
 42,970 9.17 9.41 9.11 1,810 16,540 -0.2
02/05/2019
9.17
 130,400 9.59 9.59 9.11 1,010 300 0.0
26/04/2019
9.59
 74,620 9.65 9.95 9.53 64,110 0 1.1
25/04/2019
9.65
 15,570 9.53 9.65 9.47 110 500 -0.0
24/04/2019
9.53
 56,150 9.71 9.71 9.47 1,130 0 0.0
23/04/2019
9.71
 13,500 9.77 9.77 9.59 10 950 -0.0
22/04/2019
9.77
 26,680 9.68 9.89 9.59 21,840 1,220 0.3
19/04/2019
9.68
 17,040 9.74 9.77 9.59 0 0 0
18/04/2019
9.74
 25,060 9.74 9.89 9.65 490 0 0.0
17/04/2019
9.74
 64,170 9.68 9.77 9.62 10 0 0.0
16/04/2019
9.68
 32,020 9.71 9.86 9.59 20,010 200 0.3
12/04/2019
9.71
 43,520 9.95 9.95 9.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |