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)
13/10/2017
10.57
 1,045,540 9.92 10.60 10.21 7,320 10,570 -0.1
12/10/2017
9.92
 576,720 9.30 9.92 9.27 0 5,040 -0.1
11/10/2017
9.30
 51,210 9.38 9.41 9.27 0 0 0
10/10/2017
9.38
 173,750 9.30 9.38 9.27 1,000 0 0.0
09/10/2017
9.30
 55,310 9.44 9.44 9.30 0 0 0
06/10/2017
9.44
 98,510 9.27 9.52 9.30 0 0 0
05/10/2017
9.27
 181,090 9.33 9.41 9.27 17,000 0 0.3
04/10/2017
9.33
 75,680 9.33 9.47 9.24 10 0 0.0
03/10/2017
9.33
 112,470 9.33 9.35 9.24 0 0 0
02/10/2017
9.33
 156,400 9.35 9.47 9.27 0 0 0
29/09/2017
9.35
 91,920 9.35 9.52 9.33 30 0 0.0
28/09/2017
9.35
 103,150 9.35 9.47 9.30 18,000 0 0.3
27/09/2017
9.35
 117,510 9.52 9.58 9.35 0 0 0
26/09/2017
9.52
 101,990 9.52 9.64 9.38 18,000 0 0.3
25/09/2017
9.52
 117,900 9.69 9.75 9.52 0 0 0
22/09/2017
9.69
 251,830 9.47 9.78 9.47 0 0 0
21/09/2017
9.47
 375,250 9.58 9.81 9.41 0 120,000 -2.0
20/09/2017
9.58
 536,490 9.30 9.81 9.21 0 165,000 -2.7
19/09/2017
9.30
 202,290 9.21 9.47 9.18 0 108,000 -1.8
18/09/2017
9.21
 68,960 9.18 9.30 9.13 0 20 -0.0
15/09/2017
9.18
 56,970 9.33 9.41 9.18 2,070 11,390 -0.2
14/09/2017
9.33
 62,210 9.33 9.38 9.27 0 0 0
13/09/2017
9.33
 90,660 9.38 9.41 9.30 500 0 0.0
12/09/2017
9.38
 55,360 9.38 9.41 9.30 5,000 0 0.1
11/09/2017
9.38
 64,840 9.47 9.47 9.38 15,000 0 0.2
08/09/2017
9.47
 84,340 9.52 9.52 9.38 8,010 0 0.1
07/09/2017
9.52
 101,870 9.52 9.55 9.35 15,010 0 0.2
06/09/2017
9.52
 63,750 9.50 9.52 9.44 18,000 0 0.3
05/09/2017
9.50
 40,080 9.47 9.52 9.35 5,000 0 0.1
01/09/2017
9.47
 62,650 9.52 9.52 9.35 12,000 0 0.2
31/08/2017
9.52
 124,330 9.52 9.52 9.35 18,130 0 0.3
30/08/2017
9.52
 70,020 9.38 9.58 9.35 41,110 0 0.7
29/08/2017
9.38
 83,700 9.41 9.52 9.38 80 8,000 -0.1
28/08/2017
9.41
 77,130 9.64 9.75 9.41 7,010 0 0.1
25/08/2017
9.64
 119,320 9.64 9.75 9.58 99,270 47,000 0.9
24/08/2017
9.64
 241,620 9.64 9.69 9.61 180,000 100,100 1.4
23/08/2017
9.64
 82,440 9.61 9.75 9.52 29,800 40,000 -0.2
22/08/2017
9.61
 32,870 9.55 9.69 9.52 350 0 0.0
21/08/2017
9.55
 63,480 9.69 9.81 9.52 21,020 15,000 0.1
18/08/2017
9.69
 161,400 9.58 9.72 9.47 113,230 51,330 1.0
17/08/2017
9.58
 20,190 9.64 9.64 9.47 610 0 0.0
16/08/2017
9.64
 49,880 9.64 9.75 9.52 26,820 0 0.5
15/08/2017
9.64
 243,200 9.52 9.92 9.35 103,170 110 1.8
14/08/2017
9.52
 86,030 9.47 9.58 9.41 32,830 0 0.6
11/08/2017
9.47
 45,360 9.58 9.72 9.44 16,170 50 0.3
10/08/2017
9.58
 88,880 9.58 9.69 9.47 9,420 0 0.2
09/08/2017
9.58
 56,530 9.58 9.81 9.47 15,190 10 0.3
08/08/2017
9.58
 215,200 9.64 9.81 9.47 63,360 10,000 0.9
07/08/2017
9.64
 256,550 10.15 10.15 9.64 30,360 0 0.5
04/08/2017
10.15
 249,820 10.15 10.29 10.09 72,740 75,000 -0.0
03/08/2017
10.15
 315,340 9.92 10.49 9.98 84,670 70,030 0.3
02/08/2017
9.92
 593,620 9.30 9.92 9.13 33,660 120,000 -1.5
01/08/2017
9.30
 111,380 9.52 9.52 9.24 20,030 0 0.3
31/07/2017
9.52
 355,790 9.64 9.64 9.35 118,790 2,000 2.0
28/07/2017
9.64
 196,570 9.69 9.78 9.61 45,040 50,000 -0.1
27/07/2017
9.69
 254,180 9.69 9.69 9.61 80,000 70,000 0.2
26/07/2017
9.69
 237,620 9.75 9.86 9.61 0 50,000 -0.9
25/07/2017
9.75
 176,790 9.81 9.98 9.64 5,000 270 0.1
24/07/2017
9.81
 307,190 9.50 9.81 9.13 0 20 -0.0
21/07/2017
9.50
 444,210 9.95 10.06 9.41 64,960 80,000 -0.3
20/07/2017
9.95
 1,051,770 10.52 10.52 9.81 17,020 165,000 -2.6
19/07/2017
10.52
 418,060 11.00 11.00 10.43 1,300 70,000 -1.3
18/07/2017
11.00
 68,690 11.11 11.11 10.94 0 0 0
17/07/2017
11.11
 142,950 11.11 11.11 10.97 35,640 0 0.7
14/07/2017
11.11
 89,840 11.11 11.23 11.03 0 0 0
13/07/2017
11.11
 227,480 11.06 11.28 11.06 35,200 124,250 -1.7
12/07/2017
11.06
 165,540 11.08 11.17 11.03 50,700 61,710 -0.2
11/07/2017
11.08
 118,730 11.23 11.23 11.03 5,300 0 0.1
10/07/2017
11.23
 55,320 11.25 11.25 11.11 0 0 0
07/07/2017
11.25
 258,610 11.11 11.51 11.08 29,650 120,000 -1.8
06/07/2017
11.11
 170,480 11.14 11.17 11.08 0 100,000 -2.0
05/07/2017
11.14
 258,580 11.20 11.20 11.06 2,500 70,000 -1.3
04/07/2017
11.20
 104,350 11.25 11.28 11.17 3,500 0 0.1
03/07/2017
11.25
 162,580 11.31 11.34 11.23 9,850 50,000 -0.8
30/06/2017
11.31
 152,160 11.42 11.45 11.28 52,590 90,000 -0.7
29/06/2017
11.42
 94,600 11.28 11.45 11.37 0 0 0
28/06/2017
11.28
 122,080 11.28 11.42 11.28 0 0 0
27/06/2017
11.28
 74,640 11.51 11.51 11.28 1,000 3,860 -0.1
26/06/2017
11.51
 214,550 11.40 11.51 11.17 47,200 1,140 0.9
23/06/2017
11.40
 149,650 11.28 11.57 11.17 270 0 0.0
22/06/2017
11.28
 101,350 11.34 11.40 11.28 0 1,900 -0.0
21/06/2017
11.34
 242,120 11.40 11.45 11.28 2,000 0 0.0
20/06/2017
11.40
 122,670 11.51 11.57 11.40 0 0 0
19/06/2017
11.51
 245,770 11.45 11.68 11.45 0 0 0
16/06/2017
11.45
 288,020 11.59 11.59 11.45 0 0 0
15/06/2017
11.59
 77,440 11.74 11.74 11.54 0 0 0
14/06/2017
11.74
 114,890 11.57 11.76 11.57 0 0 0
13/06/2017
11.57
 122,170 11.54 11.74 11.54 0 0 0
12/06/2017
11.54
 162,290 11.74 11.74 11.51 5,860 0 0.1
09/06/2017
11.74
 71,440 11.91 12.08 11.74 0 0 0
08/06/2017
11.91
 259,240 11.88 12.19 11.79 0 0 0
07/06/2017
11.88
 295,720 11.57 12.02 11.48 17,570 0 0.4
06/06/2017
11.57
 105,960 11.57 11.57 11.45 3,500 0 0.1
05/06/2017
11.57
 177,590 11.74 11.74 11.57 5,830 0 0.1
02/06/2017
11.74
 218,770 11.79 11.82 11.57 460 0 0.0
01/06/2017
11.79
 184,970 11.68 11.88 11.68 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2017
11.68
 247,330 11.62 11.91 11.62 7,060 0 0.1
30/05/2017
11.62
 218,800 11.92 12.08 11.62 1,000 0 0.0
29/05/2017
11.92
 239,940 11.95 12.16 11.89 0 105,360 -2.3
26/05/2017
11.95
 169,440 12.24 12.43 11.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |