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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |