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)
01/08/2018
8.65
 38,650 8.57 8.68 8.52 10 0 0.0
31/07/2018
8.57
 205,160 8.92 8.92 8.49 5,200 600 0.1
30/07/2018
8.92
 48,180 8.81 8.92 8.71 500 0 0.0
27/07/2018
8.81
 26,960 8.87 9.14 8.76 0 0 0
26/07/2018
8.87
 39,990 9.03 9.03 8.76 0 0 0
25/07/2018
9.03
 69,130 9.19 9.41 9.00 23,400 2,500 0.3
24/07/2018
9.19
 224,300 8.81 9.41 8.60 98,800 0 1.6
23/07/2018
8.81
 50,300 8.87 8.92 8.65 10 0 0.0
20/07/2018
8.87
 49,100 8.87 9.03 8.81 0 0 0
19/07/2018
8.87
 76,980 8.62 8.92 8.62 1,240 4,050 -0.0
18/07/2018
8.62
 132,300 8.43 8.65 8.27 30 4,000 -0.1
17/07/2018
8.43
 47,060 8.54 8.54 8.11 0 4,500 -0.1
16/07/2018
8.54
 18,850 8.65 8.71 8.43 1,570 4,000 -0.0
13/07/2018
8.65
 32,420 8.57 8.76 8.43 710 8,300 -0.1
12/07/2018
8.57
 17,860 8.46 8.57 8.33 0 0 0
11/07/2018
8.46
 42,430 8.54 8.54 8.27 0 0 0
10/07/2018
8.54
 47,260 8.65 8.65 8.46 10 1,000 -0.0
09/07/2018
8.65
 34,390 8.65 8.71 8.43 520 13,000 -0.2
06/07/2018
8.65
 93,870 8.60 8.71 8.38 6,510 0 0.1
05/07/2018
8.60
 50,610 8.71 8.81 8.46 23,930 10,000 0.2
04/07/2018
8.71
 31,910 8.60 8.79 8.33 2,280 4,500 -0.0
03/07/2018
8.60
 175,090 8.84 8.87 8.57 370 1,500 -0.0
02/07/2018
8.84
 41,720 8.92 8.92 8.65 10 0 0.0
29/06/2018
8.92
 26,910 8.98 8.98 8.87 0 10,000 -0.2
28/06/2018
8.98
 46,430 8.92 9.00 8.84 1,110 9,000 -0.1
27/06/2018
8.92
 46,890 9.08 9.08 8.87 590 2,000 -0.0
26/06/2018
9.08
 72,420 8.95 9.08 8.84 0 4,520 -0.1
25/06/2018
8.95
 43,610 8.84 9.03 8.84 0 3,000 -0.0
22/06/2018
8.84
 98,050 8.98 9.14 8.76 16,010 0 0.3
21/06/2018
8.98
 16,890 9.08 9.25 8.87 30 0 0.0
20/06/2018
9.08
 34,060 9.14 9.41 8.87 20 0 0.0
19/06/2018
9.14
 128,820 9.25 9.25 8.68 0 11,000 -0.2
18/06/2018
9.25
 120,230 9.68 9.68 9.25 4,000 3,000 0.0
15/06/2018
9.68
 64,110 9.79 9.79 9.35 0 0 0
14/06/2018
9.79
 80,690 9.81 9.84 9.68 40,000 3,000 0.7
13/06/2018
9.81
 56,520 9.87 9.87 9.65 12,270 0 0.2
12/06/2018
9.87
 196,590 9.62 9.89 9.62 126,800 0 2.3
11/06/2018
9.62
 246,500 9.92 10.08 9.57 90,000 25,300 1.2
08/06/2018
9.92
 503,910 9.62 10.14 9.46 161,000 7,300 2.8
07/06/2018
9.62
 159,690 9.27 9.62 9.35 1,000 5,000 -0.1
06/06/2018
9.27
 189,350 8.68 9.27 8.79 0 0 0
05/06/2018
8.68
 88,460 8.81 8.81 8.68 130 200 -0.0
04/06/2018
8.81
 113,150 8.71 8.98 8.65 0 7,960 -0.1
01/06/2018
8.71
 132,130 8.87 8.98 8.71 15,000 35,970 -0.3
31/05/2018
8.87
 38,500 8.76 8.89 8.71 0 10,000 -0.2
30/05/2018
8.76
 72,520 8.65 8.87 8.38 2,030 15,000 -0.2
29/05/2018
8.65
 181,400 8.65 8.89 8.30 20 0 0.0
28/05/2018
8.65
 228,170 9.30 9.30 8.65 20 6,000 -0.1
25/05/2018
9.30
 58,190 9.30 9.41 9.14 2,120 6,000 -0.1
24/05/2018
9.30
 84,380 9.30 9.52 9.25 39,000 4,000 0.6
23/05/2018
9.30
 31,860 9.25 9.46 9.14 8,720 0 0.1
22/05/2018
9.25
 114,100 9.49 9.49 9.08 39,380 5,000 0.6
21/05/2018
9.49
 32,660 9.46 9.54 9.41 0 0 0
18/05/2018
9.46
 124,690 9.27 9.65 9.30 14,770 0 0.3
17/05/2018
9.27
 114,060 9.46 9.60 9.27 300 0 0.0
16/05/2018
9.46
 103,700 9.62 9.68 9.25 0 9,360 -0.2
15/05/2018
9.62
 67,330 9.68 9.87 9.52 120 19,000 -0.3
14/05/2018
9.68
 94,850 9.35 9.73 9.35 12,420 4,000 0.1
11/05/2018
9.35
 116,460 9.41 9.52 9.25 200 29,680 -0.5
10/05/2018
9.41
 65,940 9.41 9.57 9.35 10 4,000 -0.1
09/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2018
9.41
 83,210 9.52 9.81 9.41 110 0 0.0
08/05/2018
9.52
 178,980 9.72 9.72 9.47 0 0 0
07/05/2018
9.72
 79,270 9.77 9.93 9.62 0 7,000 -0.1
04/05/2018
9.77
 203,530 9.70 9.95 9.67 0 4,000 -0.1
03/05/2018
9.70
 303,050 9.08 9.70 9.11 0 4,000 -0.1
02/05/2018
9.08
 209,380 9.06 9.41 9.06 0 3,000 -0.1
27/04/2018
9.06
 196,730 9.00 9.41 8.88 75,280 11,000 1.1
26/04/2018
9.00
 197,550 9.44 9.64 9.00 50,000 7,000 0.8
24/04/2018
9.44
 155,970 9.41 9.67 9.26 1,000 8,010 -0.1
23/04/2018
9.41
 349,520 9.18 9.72 9.39 41,000 5,000 0.7
20/04/2018
9.18
 156,710 8.93 9.31 8.98 0 3,000 -0.1
19/04/2018
8.93
 101,480 8.93 9.06 8.77 0 3,000 -0.1
18/04/2018
8.93
 56,720 9.13 9.13 8.93 140 0 0.0
17/04/2018
9.13
 79,940 9.13 9.26 9.06 23,840 30,600 -0.1
16/04/2018
9.13
 100,370 8.90 9.13 8.72 48,120 0 0.9
13/04/2018
8.90
 55,480 8.80 8.95 8.80 35,780 0 0.6
12/04/2018
8.80
 73,330 8.80 8.95 8.80 46,660 0 0.8
11/04/2018
8.80
 102,000 9.08 9.16 8.60 0 15,000 -0.3
10/04/2018
9.08
 83,170 9.11 9.21 8.88 2,000 0 0.0
09/04/2018
9.11
 67,290 9.26 9.26 8.95 3,000 0 0.1
06/04/2018
9.26
 98,010 9.36 9.47 9.16 0 0 0
05/04/2018
9.36
 326,530 8.95 9.41 8.90 18,000 24,000 -0.1
04/04/2018
8.95
 159,780 8.80 9.03 8.80 14,800 9,100 0.1
03/04/2018
8.80
 61,460 8.80 8.83 8.65 20,900 0 0.4
02/04/2018
8.80
 41,890 8.75 8.85 8.75 1,000 4,000 -0.1
30/03/2018
8.75
 35,330 8.70 8.75 8.60 1,000 0 0.0
29/03/2018
8.70
 58,930 8.83 9.00 8.70 20 2,000 -0.0
28/03/2018
8.83
 167,880 8.62 9.00 8.65 1,000 5,000 -0.1
27/03/2018
8.62
 95,250 8.60 8.83 8.62 4,990 0 0.1
26/03/2018
8.60
 67,920 8.80 9.00 8.54 6,050 8,200 -0.0
23/03/2018
8.80
 75,270 8.85 8.85 8.60 20 0 0.0
22/03/2018
8.85
 173,130 8.70 9.00 8.49 8,000 13,900 -0.1
21/03/2018
8.70
 369,130 8.83 9.00 8.57 14,000 131,970 -2.0
20/03/2018
8.83
 106,970 9.03 9.11 8.80 5,000 2,000 0.1
19/03/2018
9.03
 842,420 9.16 9.21 8.95 13,400 780,010 -13.7
16/03/2018
9.16
 69,800 9.16 9.21 8.95 2,000 0 0.0
15/03/2018
9.16
 13,950 9.16 9.26 9.00 10 0 0.0
14/03/2018
9.16
 52,300 9.16 9.31 9.16 0 0 0
13/03/2018
9.16
 40,290 9.11 9.16 9.06 0 7,500 -0.1
12/03/2018
9.11
 97,090 8.95 9.16 8.90 410 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |