CTCP Everpia (eve)

10.50
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
(2025-12-29) 		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)
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
04/05/2018
10.83
 203,530 10.74 11.03 10.72 0 4,000 -0.1
03/05/2018
10.74
 303,050 10.06 10.74 10.09 0 4,000 -0.1
02/05/2018
10.06
 209,380 10.03 10.43 10.03 0 3,000 -0.1
27/04/2018
10.03
 196,730 9.98 10.43 9.84 75,280 11,000 1.1
26/04/2018
9.98
 197,550 10.46 10.69 9.98 50,000 7,000 0.8
24/04/2018
10.46
 155,970 10.43 10.72 10.26 1,000 8,010 -0.1
23/04/2018
10.43
 349,520 10.18 10.77 10.40 41,000 5,000 0.7
20/04/2018
10.18
 156,710 9.89 10.32 9.95 0 3,000 -0.1
19/04/2018
9.89
 101,480 9.89 10.03 9.72 0 3,000 -0.1
18/04/2018
9.89
 56,720 10.12 10.12 9.89 140 0 0.0
17/04/2018
10.12
 79,940 10.12 10.26 10.03 23,840 30,600 -0.1
16/04/2018
10.12
 100,370 9.86 10.12 9.67 48,120 0 0.9
13/04/2018
9.86
 55,480 9.75 9.92 9.75 35,780 0 0.6
12/04/2018
9.75
 73,330 9.75 9.92 9.75 46,660 0 0.8
11/04/2018
9.75
 102,000 10.06 10.15 9.52 0 15,000 -0.3
10/04/2018
10.06
 83,170 10.09 10.21 9.84 2,000 0 0.0
09/04/2018
10.09
 67,290 10.26 10.26 9.92 3,000 0 0.1
06/04/2018
10.26
 98,010 10.38 10.49 10.15 0 0 0
05/04/2018
10.38
 326,530 9.92 10.43 9.86 18,000 24,000 -0.1
04/04/2018
9.92
 159,780 9.75 10.01 9.75 14,800 9,100 0.1
03/04/2018
9.75
 61,460 9.75 9.78 9.58 20,900 0 0.4
02/04/2018
9.75
 41,890 9.69 9.81 9.69 1,000 4,000 -0.1
30/03/2018
9.69
 35,330 9.64 9.69 9.52 1,000 0 0.0
29/03/2018
9.64
 58,930 9.78 9.98 9.64 20 2,000 -0.0
28/03/2018
9.78
 167,880 9.55 9.98 9.58 1,000 5,000 -0.1
27/03/2018
9.55
 95,250 9.52 9.78 9.55 4,990 0 0.1
26/03/2018
9.52
 67,920 9.75 9.98 9.47 6,050 8,200 -0.0
23/03/2018
9.75
 75,270 9.81 9.81 9.52 20 0 0.0
22/03/2018
9.81
 173,130 9.64 9.98 9.41 8,000 13,900 -0.1
21/03/2018
9.64
 369,130 9.78 9.98 9.50 14,000 131,970 -2.0
20/03/2018
9.78
 106,970 10.01 10.09 9.75 5,000 2,000 0.1
19/03/2018
10.01
 842,420 10.15 10.21 9.92 13,400 780,010 -13.7
16/03/2018
10.15
 69,800 10.15 10.21 9.92 2,000 0 0.0
15/03/2018
10.15
 13,950 10.15 10.26 9.98 10 0 0.0
14/03/2018
10.15
 52,300 10.15 10.32 10.15 0 0 0
13/03/2018
10.15
 40,290 10.09 10.15 10.03 0 7,500 -0.1
12/03/2018
10.09
 97,090 9.92 10.15 9.86 410 0 0.0
09/03/2018
9.92
 66,560 10.12 10.32 9.92 10 0 0.0
08/03/2018
10.12
 127,620 10.21 10.21 9.64 200 0 0.0
07/03/2018
10.21
 120,160 10.38 10.43 10.15 9,530 0 0.2
06/03/2018
10.38
 86,090 10.23 10.46 10.21 11,220 0 0.2
05/03/2018
10.23
 428,110 9.75 10.43 9.75 0 500 -0.0
02/03/2018
9.75
 95,470 9.47 9.86 9.52 14,380 1,000 0.2
01/03/2018
9.47
 81,720 9.67 9.67 9.47 10 0 0.0
28/02/2018
9.67
 185,880 9.69 9.92 9.64 24,000 0 0.4
27/02/2018
9.69
 94,190 9.84 9.98 9.69 310 30 0.0
26/02/2018
9.84
 81,940 9.92 9.92 9.78 10,000 0 0.2
23/02/2018
9.92
 65,320 9.81 9.92 9.64 10,190 0 0.2
22/02/2018
9.81
 89,110 9.95 10.09 9.75 10,000 0 0.2
21/02/2018
9.95
 280,050 9.75 10.09 9.75 20 0 0.0
13/02/2018
9.75
 31,390 9.64 9.98 9.64 1,780 0 0.0
12/02/2018
9.64
 86,830 9.52 9.98 9.52 24,000 0 0.4
09/02/2018
9.52
 86,930 9.72 9.72 9.24 26,630 2,260 0.4
08/02/2018
9.72
 197,960 9.18 9.81 9.18 118,410 1,000 2.0
07/02/2018
9.18
 236,530 8.79 9.33 9.07 19,920 0 0.3
06/02/2018
8.79
 357,910 9.13 9.13 8.50 4,000 0 0.1
05/02/2018
9.13
 273,110 9.38 9.41 9.07 37,230 0 0.6
02/02/2018
9.38
 178,750 9.50 9.55 9.38 0 0 0
01/02/2018
9.50
 201,610 9.50 9.61 9.35 1,000 0 0.0
31/01/2018
9.50
 451,540 9.81 9.86 9.35 110 50,000 -0.8
30/01/2018
9.81
 306,220 10.09 10.09 9.58 10 0 0.0
29/01/2018
10.09
 181,710 10.32 10.40 10.03 0 1,500 -0.0
26/01/2018
10.32
 361,040 10.35 10.40 10.15 600 0 0.0
25/01/2018
10.35
 508,320 10.32 10.55 10.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |