CTCP Everpia (eve)

10.30
-0.20
(-1.90%)
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)
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
25/05/2017
12.24
 683,840 11.46 12.24 11.51 10 3,320 -0.1
24/05/2017
11.46
 264,520 11.62 11.73 11.38 0 3,000 -0.1
23/05/2017
11.62
 152,560 12.05 12.05 11.62 0 2,000 -0.0
22/05/2017
12.05
 453,710 12.11 12.33 11.84 0 100,000 -2.2
19/05/2017
12.11
 336,940 11.95 12.11 11.84 0 1,000 -0.0
18/05/2017
11.95
 233,260 12.16 12.16 11.78 0 0 0
17/05/2017
12.16
 410,100 12.11 12.16 11.76 0 0 0
16/05/2017
12.11
 638,870 12.05 12.43 11.73 1,000 1,020 -0.0
15/05/2017
12.05
 414,790 11.76 12.33 11.89 0 0 0
12/05/2017
11.76
 631,790 11.00 11.76 11.11 10 62,770 -1.4
11/05/2017
11.00
 137,860 11.14 11.14 11.00 850 4,040 -0.1
10/05/2017
11.14
 230,710 11.00 11.30 11.08 0 11,000 -0.2
09/05/2017
11.00
 149,270 11.16 11.16 11.00 0 4,190 -0.1
08/05/2017
11.16
 183,060 11.05 11.19 11.08 0 11,000 -0.2
05/05/2017
11.05
 175,600 11.03 11.24 11.05 0 48,930 -1.0
04/05/2017
11.03
 126,040 11.03 11.14 10.97 1,100 26,110 -0.5
03/05/2017
11.03
 241,840 10.95 11.30 10.95 0 65,560 -1.3
28/04/2017
10.95
 94,770 11.08 11.08 10.92 500 9,400 -0.2
27/04/2017
11.08
 199,030 10.97 11.08 10.87 150 0 0.0
26/04/2017
10.97
 129,010 10.97 11.08 10.87 2,000 0 0.0
25/04/2017
10.97
 209,840 11.14 11.16 10.89 5,300 11,000 -0.1
24/04/2017
11.14
 125,290 11.35 11.43 11.14 1,610 0 0.0
21/04/2017
11.35
 212,810 11.19 11.51 11.08 4,310 0 0.1
20/04/2017
11.19
 128,390 11.30 11.49 11.19 2,830 0 0.1
19/04/2017
11.30
 165,530 11.14 11.46 11.14 120 0 0.0
18/04/2017
11.14
 119,820 11.35 11.43 11.03 10,120 0 0.2
17/04/2017
11.35
 46,930 11.49 11.57 11.19 180 0 0.0
14/04/2017
11.49
 179,630 11.46 11.60 11.22 0 0 0
13/04/2017
11.46
 152,440 11.60 11.60 11.46 0 0 0
12/04/2017
11.60
 200,690 11.60 11.89 11.57 200 37,910 -0.8

Chính sách bảo mật | Điều khoản sử dụng |