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)
17/10/2019
7.29
 13,330 7.16 7.29 7.13 0 200 -0.0
16/10/2019
7.16
 23,420 7.13 7.19 7.03 4,960 300 0.1
15/10/2019
7.13
 13,980 7.35 7.35 6.84 10 0 0.0
14/10/2019
7.35
 127,710 7.35 7.35 7.22 120,990 0 1.4
11/10/2019
7.35
 3,080 7.29 7.35 7.22 50 0 0.0
10/10/2019
7.29
 7,890 7.35 7.35 7.22 0 0 0
09/10/2019
7.35
 510 7.38 7.38 7.16 0 0 0
08/10/2019
7.38
 60,270 7.22 7.38 7.22 25,020 0 0.3
07/10/2019
7.22
 29,710 7.16 7.29 7.07 1,000 0 0.0
04/10/2019
7.16
 7,510 7.16 7.16 7.07 0 3,000 -0.0
03/10/2019
7.16
 3,260 7.22 7.22 7.03 30 0 0.0
02/10/2019
7.22
 4,950 7.35 7.35 7.16 0 0 0
01/10/2019
7.35
 16,530 7.29 7.42 7.16 4,290 0 0.0
30/09/2019
7.29
 5,940 7.16 7.29 7.16 2,010 0 0.0
27/09/2019
7.16
 444,140 7.54 7.54 7.03 2,000 0 0.0
26/09/2019
7.54
 11,190 7.58 7.58 7.29 1,000 0 0.0
25/09/2019
7.58
 3,330 7.67 7.67 7.29 0 100 -0.0
24/09/2019
7.67
 3,000 7.54 7.67 7.48 0 0 0
23/09/2019
7.54
 11,310 7.58 7.58 7.54 0 0 0
20/09/2019
7.58
 2,170 7.58 7.58 7.32 0 720 -0.0
19/09/2019
7.58
 22,990 7.64 7.64 7.22 0 2,590 -0.0
18/09/2019
7.64
 21,920 7.48 7.64 7.58 0 3,200 -0.0
17/09/2019
7.48
 12,280 7.48 7.61 7.48 10 4,940 -0.1
16/09/2019
7.48
 6,980 7.67 7.67 7.45 10 6,370 -0.1
13/09/2019
7.67
 15,610 7.54 7.86 7.45 2,140 0 0.0
12/09/2019
7.54
 4,380 7.58 7.61 7.54 0 360 -0.0
11/09/2019
7.58
 21,420 7.42 7.61 7.35 3,930 0 0.0
10/09/2019
7.42
 42,520 7.61 7.74 7.38 10 0 0.0
09/09/2019
7.61
 13,540 7.86 7.86 7.48 10 0 0.0
06/09/2019
7.86
 73,170 8.06 8.06 7.67 30 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |