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)
14/10/2019
6.64
 127,710 6.64 6.64 6.52 120,990 0 1.4
11/10/2019
6.64
 3,080 6.58 6.64 6.52 50 0 0.0
10/10/2019
6.58
 7,890 6.64 6.64 6.52 0 0 0
09/10/2019
6.64
 510 6.66 6.66 6.46 0 0 0
08/10/2019
6.66
 60,270 6.52 6.66 6.52 25,020 0 0.3
07/10/2019
6.52
 29,710 6.46 6.58 6.38 1,000 0 0.0
04/10/2019
6.46
 7,510 6.46 6.46 6.38 0 3,000 -0.0
03/10/2019
6.46
 3,260 6.52 6.52 6.35 30 0 0.0
02/10/2019
6.52
 4,950 6.64 6.64 6.46 0 0 0
01/10/2019
6.64
 16,530 6.58 6.69 6.46 4,290 0 0.0
30/09/2019
6.58
 5,940 6.46 6.58 6.46 2,010 0 0.0
27/09/2019
6.46
 444,140 6.81 6.81 6.35 2,000 0 0.0
26/09/2019
6.81
 11,190 6.84 6.84 6.58 1,000 0 0.0
25/09/2019
6.84
 3,330 6.92 6.92 6.58 0 100 -0.0
24/09/2019
6.92
 3,000 6.81 6.92 6.75 0 0 0
23/09/2019
6.81
 11,310 6.84 6.84 6.81 0 0 0
20/09/2019
6.84
 2,170 6.84 6.84 6.61 0 720 -0.0
19/09/2019
6.84
 22,990 6.90 6.90 6.52 0 2,590 -0.0
18/09/2019
6.90
 21,920 6.75 6.90 6.84 0 3,200 -0.0
17/09/2019
6.75
 12,280 6.75 6.87 6.75 10 4,940 -0.1
16/09/2019
6.75
 6,980 6.92 6.92 6.72 10 6,370 -0.1
13/09/2019
6.92
 15,610 6.81 7.10 6.72 2,140 0 0.0
12/09/2019
6.81
 4,380 6.84 6.87 6.81 0 360 -0.0
11/09/2019
6.84
 21,420 6.69 6.87 6.64 3,930 0 0.0
10/09/2019
6.69
 42,520 6.87 6.98 6.66 10 0 0.0
09/09/2019
6.87
 13,540 7.10 7.10 6.75 10 0 0.0
06/09/2019
7.10
 73,170 7.27 7.27 6.92 30 0 0.0
05/09/2019
7.27
 11,710 7.27 7.39 6.92 1,520 0 0.0
04/09/2019
7.27
 39,870 7.47 7.47 7.04 0 0 0
03/09/2019
7.47
 28,870 7.47 7.59 7.39 100 0 0.0
30/08/2019
7.47
 44,500 7.21 7.50 7.21 15,900 2,000 0.2
29/08/2019
7.21
 213,650 6.75 7.21 6.64 63,340 6,000 0.7
28/08/2019
6.75
 44,920 6.75 6.81 6.61 40,500 0 0.5
27/08/2019
6.75
 33,470 6.81 6.87 6.64 10 1,000 -0.0
26/08/2019
6.81
 4,650 6.81 6.81 6.55 20 1,000 -0.0
23/08/2019
6.81
 11,190 6.81 6.87 6.64 5,000 0 0.1
22/08/2019
6.81
 12,270 6.55 6.92 6.49 8,230 900 0.1
21/08/2019
6.55
 64,480 6.64 6.72 6.52 27,510 29,950 -0.0
20/08/2019
6.64
 91,660 6.58 6.78 6.46 55,020 38,000 0.2
19/08/2019
6.58
 67,700 6.72 6.81 6.58 40,000 62,500 -0.3
16/08/2019
6.72
 57,360 6.98 7.15 6.69 33,180 29,810 0.0
15/08/2019
6.98
 99,110 6.58 6.98 6.40 38,240 0 0.4
14/08/2019
6.58
 91,370 6.49 6.61 6.38 47,260 47,000 0.0
13/08/2019
6.49
 26,060 6.75 6.75 6.46 470 20,000 -0.2
12/08/2019
6.75
 43,090 6.58 6.75 6.40 13,850 20,000 -0.1
09/08/2019
6.58
 83,840 6.87 6.92 6.58 1,100 20,000 -0.2
08/08/2019
6.87
 52,430 6.84 6.92 6.64 10 20,000 -0.2
07/08/2019
6.84
 64,190 7.01 7.21 6.84 57,940 32,060 0.3
06/08/2019
7.01
 34,150 7.01 7.01 6.92 28,590 0 0.3
05/08/2019
7.01
 26,080 7.21 7.21 6.84 130 0 0.0
02/08/2019
7.21
 25,930 7.24 7.24 6.78 70 0 0.0
01/08/2019
7.24
 24,420 6.92 7.24 6.81 0 0 0
31/07/2019
6.92
 79,370 7.01 7.01 6.64 10 2,230 -0.0
30/07/2019
7.01
 84,450 7.50 7.50 6.98 0 0 0
29/07/2019
7.50
 36,520 7.44 7.62 7.33 0 1,680 -0.0
26/07/2019
7.44
 20,830 7.47 7.47 7.30 180 0 0.0
25/07/2019
7.47
 51,740 7.47 7.50 7.39 0 0 0
24/07/2019
7.47
 9,530 7.50 7.53 7.33 0 0 0
23/07/2019
7.50
 16,440 7.62 7.62 7.50 0 400 -0.0
22/07/2019
7.62
 47,320 7.62 7.62 7.50 0 1,200 -0.0
19/07/2019
7.62
 19,530 7.62 7.67 7.50 8,030 9,080 -0.0
18/07/2019
7.62
 112,340 7.62 7.96 7.44 8,500 52,190 -0.6
17/07/2019
7.62
 4,910 7.73 7.73 7.62 0 0 0
16/07/2019
7.73
 9,950 7.79 7.79 7.65 0 100 -0.0
15/07/2019
7.79
 41,160 7.73 7.79 7.62 0 0 0
12/07/2019
7.73
 95,260 7.85 7.85 7.73 0 0 0
11/07/2019
7.85
 42,500 7.79 7.90 7.76 7,310 0 0.1
10/07/2019
7.79
 22,380 7.90 7.90 7.79 0 0 0
09/07/2019
7.90
 18,600 7.88 7.90 7.79 0 0 0
08/07/2019
7.88
 16,460 7.93 7.96 7.88 100 0 0.0
05/07/2019
7.93
 10,920 7.96 7.96 7.82 0 0 0
04/07/2019
7.96
 59,020 7.88 7.96 7.79 250 0 0.0
03/07/2019
7.88
 91,950 7.82 7.90 7.85 0 0 0
02/07/2019
7.82
 47,020 7.99 7.99 7.67 9,300 1,000 0.1
01/07/2019
7.99
 7,620 7.96 8.02 7.96 0 0 0
28/06/2019
7.96
 6,020 8.02 8.02 7.79 20 0 0.0
27/06/2019
8.02
 31,860 7.96 8.08 7.67 23,060 0 0.3
26/06/2019
7.96
 42,180 7.96 8.19 7.96 10 930 -0.0
25/06/2019
7.96
 25,410 7.96 8.08 7.96 13,830 0 0.2
24/06/2019
7.96
 4,700 8.08 8.08 7.96 0 0 0
21/06/2019
8.08
 17,030 7.99 8.08 8.05 12,770 5,000 0.1
20/06/2019
7.99
 25,380 8.19 8.19 7.99 10,100 5,000 0.1
19/06/2019
8.19
 15,640 8.08 8.31 8.08 4,340 0 0.1
18/06/2019
8.08
 70,190 8.22 8.22 8.02 0 0 0
17/06/2019
8.22
 48,210 8.31 8.31 7.96 520 0 0.0
14/06/2019
8.31
 31,470 8.31 8.37 8.19 22,010 500 0.3
13/06/2019
8.31
 3,660 8.34 8.34 8.19 20 10 0.0
12/06/2019
8.34
 7,770 8.42 8.42 8.16 30 0 0.0
11/06/2019
8.42
 7,370 8.45 8.45 8.22 3,460 0 0.0
10/06/2019
8.45
 17,410 8.42 8.48 8.37 0 0 0
07/06/2019
8.42
 5,100 8.48 8.51 8.22 0 2,000 -0.0
06/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
06/06/2019
8.48
 28,520 8.60 8.60 8.14 1,610 0 0.0
05/06/2019
8.60
 85,740 8.19 8.60 8.22 0 1,560 -0.0
04/06/2019
8.19
 26,250 8.33 8.33 8.19 0 3,750 -0.1
03/06/2019
8.33
 14,450 8.30 8.65 8.25 20 0 0.0
31/05/2019
8.30
 64,060 8.30 8.38 8.30 0 0 0
30/05/2019
8.30
 14,730 8.38 8.38 8.25 0 0 0
29/05/2019
8.38
 13,090 8.41 8.41 8.22 0 1,000 -0.0
28/05/2019
8.41
 27,020 8.33 8.41 8.16 10 0 0.0
27/05/2019
8.33
 83,000 8.43 8.43 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |