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)
24/09/2018
9.95
 93,450 9.71 9.95 9.71 5,300 0 0.1
21/09/2018
9.71
 115,620 10.04 10.04 9.65 0 0 0
20/09/2018
10.04
 78,520 10.10 10.19 9.80 1,020 0 0.0
19/09/2018
10.10
 145,920 9.86 10.28 9.95 20 19,270 -0.3
18/09/2018
9.86
 191,730 9.50 9.95 9.44 3,020 56,500 -0.9
17/09/2018
9.50
 27,990 9.62 9.65 9.50 0 3,500 -0.1
14/09/2018
9.62
 58,900 9.74 9.74 9.62 0 16,000 -0.3
13/09/2018
9.74
 51,320 9.74 9.95 9.68 2,150 9,000 -0.1
12/09/2018
9.74
 133,510 9.59 9.89 9.53 0 0 0
11/09/2018
9.59
 67,500 9.47 9.59 9.41 10,000 10,350 -0.0
10/09/2018
9.47
 50,660 9.35 9.50 9.35 6,600 0 0.1
07/09/2018
9.35
 36,510 9.41 9.53 9.32 0 0 0
06/09/2018
9.41
 26,620 9.32 9.47 9.32 0 0 0
05/09/2018
9.32
 65,310 9.26 9.59 9.29 450 500 -0.0
04/09/2018
9.26
 67,030 9.26 9.41 9.26 10,000 500 0.1
31/08/2018
9.26
 19,690 9.26 9.35 9.26 10 0 0.0
30/08/2018
9.26
 23,850 9.29 9.41 9.23 0 6,000 -0.1
29/08/2018
9.29
 30,540 9.41 9.44 9.29 0 4,000 -0.1
28/08/2018
9.41
 58,510 9.41 9.41 9.29 10,000 0 0.2
27/08/2018
9.41
 46,430 9.41 9.44 9.29 0 0 0
24/08/2018
9.41
 15,960 9.41 9.41 9.29 0 0 0
23/08/2018
9.41
 23,380 9.41 9.47 9.35 0 3,000 -0.0
22/08/2018
9.41
 95,190 9.35 9.47 9.29 10,000 0 0.2
21/08/2018
9.35
 30,050 9.35 9.41 9.29 0 0 0
20/08/2018
9.35
 39,120 9.26 9.41 9.29 510 0 0.0
17/08/2018
9.26
 9,280 9.26 9.32 9.23 0 0 0
16/08/2018
9.26
 104,190 9.26 9.29 9.11 0 0 0
15/08/2018
9.26
 61,930 9.29 9.47 9.26 0 8,000 -0.1
14/08/2018
9.29
 79,820 9.41 9.41 9.29 10,000 10 0.2
13/08/2018
9.41
 54,790 9.29 9.47 9.26 5,000 500 0.1
10/08/2018
9.29
 60,590 9.29 9.47 9.23 10 0 0.0
09/08/2018
9.29
 54,960 9.35 9.47 9.29 0 0 0
08/08/2018
9.35
 27,990 9.41 9.44 9.29 10,000 4,000 0.1
07/08/2018
9.41
 45,200 9.35 9.50 9.29 10,100 0 0.2
06/08/2018
9.35
 47,270 9.35 9.47 9.26 1,260 1,000 0.0
03/08/2018
9.35
 98,220 9.35 9.59 9.29 50 0 0.0
02/08/2018
9.35
 59,090 9.59 9.59 9.35 0 0 0
01/08/2018
9.59
 38,650 9.50 9.62 9.44 10 0 0.0
31/07/2018
9.50
 205,160 9.89 9.89 9.41 5,200 600 0.1
30/07/2018
9.89
 48,180 9.77 9.89 9.65 500 0 0.0
27/07/2018
9.77
 26,960 9.83 10.13 9.71 0 0 0
26/07/2018
9.83
 39,990 10.01 10.01 9.71 0 0 0
25/07/2018
10.01
 69,130 10.19 10.43 9.98 23,400 2,500 0.3
24/07/2018
10.19
 224,300 9.77 10.43 9.53 98,800 0 1.6
23/07/2018
9.77
 50,300 9.83 9.89 9.59 10 0 0.0
20/07/2018
9.83
 49,100 9.83 10.01 9.77 0 0 0
19/07/2018
9.83
 76,980 9.56 9.89 9.56 1,240 4,050 -0.0
18/07/2018
9.56
 132,300 9.35 9.59 9.17 30 4,000 -0.1
17/07/2018
9.35
 47,060 9.47 9.47 8.99 0 4,500 -0.1
16/07/2018
9.47
 18,850 9.59 9.65 9.35 1,570 4,000 -0.0
13/07/2018
9.59
 32,420 9.50 9.71 9.35 710 8,300 -0.1
12/07/2018
9.50
 17,860 9.38 9.50 9.23 0 0 0
11/07/2018
9.38
 42,430 9.47 9.47 9.17 0 0 0
10/07/2018
9.47
 47,260 9.59 9.59 9.38 10 1,000 -0.0
09/07/2018
9.59
 34,390 9.59 9.65 9.35 520 13,000 -0.2
06/07/2018
9.59
 93,870 9.53 9.65 9.29 6,510 0 0.1
05/07/2018
9.53
 50,610 9.65 9.77 9.38 23,930 10,000 0.2
04/07/2018
9.65
 31,910 9.53 9.74 9.23 2,280 4,500 -0.0
03/07/2018
9.53
 175,090 9.80 9.83 9.50 370 1,500 -0.0
02/07/2018
9.80
 41,720 9.89 9.89 9.59 10 0 0.0
29/06/2018
9.89
 26,910 9.95 9.95 9.83 0 10,000 -0.2
28/06/2018
9.95
 46,430 9.89 9.98 9.80 1,110 9,000 -0.1
27/06/2018
9.89
 46,890 10.07 10.07 9.83 590 2,000 -0.0
26/06/2018
10.07
 72,420 9.92 10.07 9.80 0 4,520 -0.1
25/06/2018
9.92
 43,610 9.80 10.01 9.80 0 3,000 -0.0
22/06/2018
9.80
 98,050 9.95 10.13 9.71 16,010 0 0.3
21/06/2018
9.95
 16,890 10.07 10.25 9.83 30 0 0.0
20/06/2018
10.07
 34,060 10.13 10.43 9.83 20 0 0.0
19/06/2018
10.13
 128,820 10.25 10.25 9.62 0 11,000 -0.2
18/06/2018
10.25
 120,230 10.72 10.72 10.25 4,000 3,000 0.0
15/06/2018
10.72
 64,110 10.84 10.84 10.37 0 0 0
14/06/2018
10.84
 80,690 10.87 10.90 10.72 40,000 3,000 0.7
13/06/2018
10.87
 56,520 10.93 10.93 10.69 12,270 0 0.2
12/06/2018
10.93
 196,590 10.67 10.96 10.67 126,800 0 2.3
11/06/2018
10.67
 246,500 10.99 11.17 10.61 90,000 25,300 1.2
08/06/2018
10.99
 503,910 10.67 11.23 10.49 161,000 7,300 2.8
07/06/2018
10.67
 159,690 10.28 10.67 10.37 1,000 5,000 -0.1
06/06/2018
10.28
 189,350 9.62 10.28 9.74 0 0 0
05/06/2018
9.62
 88,460 9.77 9.77 9.62 130 200 -0.0
04/06/2018
9.77
 113,150 9.65 9.95 9.59 0 7,960 -0.1
01/06/2018
9.65
 132,130 9.83 9.95 9.65 15,000 35,970 -0.3
31/05/2018
9.83
 38,500 9.71 9.86 9.65 0 10,000 -0.2
30/05/2018
9.71
 72,520 9.59 9.83 9.29 2,030 15,000 -0.2
29/05/2018
9.59
 181,400 9.59 9.86 9.20 20 0 0.0
28/05/2018
9.59
 228,170 10.31 10.31 9.59 20 6,000 -0.1
25/05/2018
10.31
 58,190 10.31 10.43 10.13 2,120 6,000 -0.1
24/05/2018
10.31
 84,380 10.31 10.55 10.25 39,000 4,000 0.6
23/05/2018
10.31
 31,860 10.25 10.49 10.13 8,720 0 0.1
22/05/2018
10.25
 114,100 10.52 10.52 10.07 39,380 5,000 0.6
21/05/2018
10.52
 32,660 10.49 10.58 10.43 0 0 0
18/05/2018
10.49
 124,690 10.28 10.69 10.31 14,770 0 0.3
17/05/2018
10.28
 114,060 10.49 10.64 10.28 300 0 0.0
16/05/2018
10.49
 103,700 10.67 10.72 10.25 0 9,360 -0.2
15/05/2018
10.67
 67,330 10.72 10.93 10.55 120 19,000 -0.3
14/05/2018
10.72
 94,850 10.37 10.78 10.37 12,420 4,000 0.1
11/05/2018
10.37
 116,460 10.43 10.55 10.25 200 29,680 -0.5
10/05/2018
10.43
 65,940 10.43 10.61 10.37 10 4,000 -0.1
09/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2018
10.43
 83,210 10.55 10.87 10.43 110 0 0.0
08/05/2018
10.55
 178,980 10.77 10.77 10.49 0 0 0
07/05/2018
10.77
 79,270 10.83 11.00 10.66 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |