CTCP Everpia (eve)

11.20
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
(2025-11-05) 		0.15 1.36% 1,291,900 -105,700 -1.1
10.95
11.45
11.20
2 tháng
(2025-10-06) 		-0.05 -0.44% 2,213,300 -67,700 -0.7
10.50
11.55
11.20
3 tháng
(2025-09-08) 		0.35 3.23% 3,095,600 -209,700 -2.2
10.50
11.55
11.20
6 tháng
(2025-06-09) 		2.12 23.35% 9,787,600 244,591 2.6
9.08
11.95
11.20
12 tháng
(2024-12-10) 		1.35 13.74% 13,706,900 465,044 3.7
7.89
11.95
11.20
24 tháng
(2023-12-18) 		-2.32 -17.14% 34,846,800 1,651,644 19.2
7.89
14.16
11.20
36 tháng
(2022-12-21) 		-1.16 -9.37% 114,846,400 -4,194,887 -71.5
7.89
17.63
11.20
60 tháng
(2020-12-31) 		2.30 25.81% 179,984,570 -4,325,986 -95.0
7.89
17.65
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
9.95
 66,460 9.77 9.95 9.77 0 0 0
10/04/2019
9.77
 16,400 9.83 9.83 9.62 0 0 0
09/04/2019
9.83
 33,940 9.77 9.83 9.68 0 0 0
08/04/2019
9.77
 40,820 9.77 9.83 9.68 0 17,670 -0.3
05/04/2019
9.77
 84,920 9.80 9.92 9.59 20 100 -0.0
04/04/2019
9.80
 20,170 9.83 9.89 9.62 0 10 -0.0
03/04/2019
9.83
 40,810 9.83 9.83 9.62 20 2,100 -0.0
02/04/2019
9.83
 241,730 9.59 9.89 9.59 80 10,000 -0.2
01/04/2019
9.59
 103,440 9.89 9.89 9.59 50 45,000 -0.7
29/03/2019
9.89
 16,780 9.89 10.01 9.59 360 0 0.0
28/03/2019
9.89
 139,500 9.59 10.01 9.44 7,980 4,100 0.1
27/03/2019
9.59
 32,620 9.44 9.59 9.44 10 6,600 -0.1
26/03/2019
9.44
 48,070 9.53 9.59 9.35 5,050 0 0.1
25/03/2019
9.53
 113,830 9.44 9.53 9.35 0 150 -0.0
22/03/2019
9.44
 6,920 9.44 9.53 9.38 300 0 0.0
21/03/2019
9.44
 67,670 9.38 9.62 9.35 1,170 0 0.0
20/03/2019
9.38
 48,630 9.38 9.53 9.32 1,250 6,540 -0.1
19/03/2019
9.38
 33,610 9.41 9.59 9.35 0 0 0
18/03/2019
9.41
 108,480 9.59 9.59 9.41 20 2,000 -0.0
15/03/2019
9.59
 27,230 9.53 9.59 9.47 20,000 100 0.3
14/03/2019
9.53
 22,010 9.47 9.59 9.41 0 100 -0.0
13/03/2019
9.47
 315,320 9.59 9.65 9.41 10 0 0.0
12/03/2019
9.59
 102,820 9.47 9.62 9.41 100 0 0.0
11/03/2019
9.47
 63,120 9.59 9.59 9.32 2,590 20,500 -0.3
08/03/2019
9.59
 71,240 9.80 9.80 9.50 0 0 0
07/03/2019
9.80
 82,120 10.01 10.13 9.80 70 2,800 -0.0
06/03/2019
10.01
 69,750 10.01 10.07 9.77 0 0 0
05/03/2019
10.01
 196,180 10.01 10.37 9.80 0 28,050 -0.5
04/03/2019
10.01
 251,590 9.71 10.07 9.53 40 85,640 -1.4
01/03/2019
9.71
 59,110 9.53 9.71 9.53 0 0 0
28/02/2019
9.53
 115,170 9.41 9.74 9.41 0 0 0
27/02/2019
9.41
 121,640 9.23 9.47 9.23 30 0 0.0
26/02/2019
9.23
 59,870 9.20 9.35 9.17 0 500 -0.0
25/02/2019
9.20
 59,190 9.23 9.35 9.20 0 0 0
22/02/2019
9.23
 36,070 9.29 9.32 9.20 6,500 0 0.1
21/02/2019
9.29
 56,610 9.29 9.35 9.23 17,150 200 0.3

Chính sách bảo mật | Điều khoản sử dụng |