CTCP Everpia (eve)

9.01
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
(2026-05-20) 		-0.01 -0.16% 784,200 -266,800 0
9
9.39
9.01
2 tháng
(2026-04-20) 		-0.47 -4.91% 990,100 -281,454 0
9
9.48
9.01
3 tháng
(2026-03-23) 		-0.33 -3.54% 1,469,500 -61,954 2.4
9
9.61
9.01
6 tháng
(2025-12-22) 		-0.29 -3.07% 2,732,500 -26,354 2.8
8.49
9.93
9.01
12 tháng
(2025-06-24) 		-0.15 -1.63% 12,083,300 11,037 3.2
8.49
10.78
9.01
24 tháng
(2024-07-01) 		-2.91 -24.41% 24,241,600 1,454,090 19.6
7.12
12.39
9.01
36 tháng
(2023-07-05) 		-5.62 -38.42% 71,648,100 1,003,190 12.2
7.12
15.91
9.01
60 tháng
(2021-07-15) 		0.12 1.38% 175,418,300 -4,458,680 -92.5
7.12
15.92
9.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2017
8.70
 82,440 8.67 8.80 8.60 29,800 40,000 -0.2
22/08/2017
8.67
 32,870 8.62 8.75 8.60 350 0 0.0
21/08/2017
8.62
 63,480 8.75 8.85 8.60 21,020 15,000 0.1
18/08/2017
8.75
 161,400 8.65 8.77 8.54 113,230 51,330 1.0
17/08/2017
8.65
 20,190 8.70 8.70 8.54 610 0 0.0
16/08/2017
8.70
 49,880 8.70 8.80 8.60 26,820 0 0.5
15/08/2017
8.70
 243,200 8.60 8.95 8.44 103,170 110 1.8
14/08/2017
8.60
 86,030 8.54 8.65 8.49 32,830 0 0.6
11/08/2017
8.54
 45,360 8.65 8.77 8.52 16,170 50 0.3
10/08/2017
8.65
 88,880 8.65 8.75 8.54 9,420 0 0.2
09/08/2017
8.65
 56,530 8.65 8.85 8.54 15,190 10 0.3
08/08/2017
8.65
 215,200 8.70 8.85 8.54 63,360 10,000 0.9
07/08/2017
8.70
 256,550 9.16 9.16 8.70 30,360 0 0.5
04/08/2017
9.16
 249,820 9.16 9.29 9.11 72,740 75,000 -0.0
03/08/2017
9.16
 315,340 8.95 9.47 9.00 84,670 70,030 0.3
02/08/2017
8.95
 593,620 8.39 8.95 8.24 33,660 120,000 -1.5
01/08/2017
8.39
 111,380 8.60 8.60 8.34 20,030 0 0.3
31/07/2017
8.60
 355,790 8.70 8.70 8.44 118,790 2,000 2.0
28/07/2017
8.70
 196,570 8.75 8.83 8.67 45,040 50,000 -0.1
27/07/2017
8.75
 254,180 8.75 8.75 8.67 80,000 70,000 0.2
26/07/2017
8.75
 237,620 8.80 8.90 8.67 0 50,000 -0.9
25/07/2017
8.80
 176,790 8.85 9.00 8.70 5,000 270 0.1
24/07/2017
8.85
 307,190 8.57 8.85 8.24 0 20 -0.0
21/07/2017
8.57
 444,210 8.98 9.08 8.49 64,960 80,000 -0.3
20/07/2017
8.98
 1,051,770 9.49 9.49 8.85 17,020 165,000 -2.6
19/07/2017
9.49
 418,060 9.93 9.93 9.41 1,300 70,000 -1.3
18/07/2017
9.93
 68,690 10.03 10.03 9.87 0 0 0
17/07/2017
10.03
 142,950 10.03 10.03 9.90 35,640 0 0.7
14/07/2017
10.03
 89,840 10.03 10.13 9.95 0 0 0
13/07/2017
10.03
 227,480 9.98 10.18 9.98 35,200 124,250 -1.7
12/07/2017
9.98
 165,540 10.00 10.08 9.95 50,700 61,710 -0.2
11/07/2017
10.00
 118,730 10.13 10.13 9.95 5,300 0 0.1
10/07/2017
10.13
 55,320 10.16 10.16 10.03 0 0 0
07/07/2017
10.16
 258,610 10.03 10.39 10.00 29,650 120,000 -1.8
06/07/2017
10.03
 170,480 10.05 10.08 10.00 0 100,000 -2.0
05/07/2017
10.05
 258,580 10.10 10.10 9.98 2,500 70,000 -1.3
04/07/2017
10.10
 104,350 10.16 10.18 10.08 3,500 0 0.1
03/07/2017
10.16
 162,580 10.21 10.23 10.13 9,850 50,000 -0.8
30/06/2017
10.21
 152,160 10.31 10.34 10.18 52,590 90,000 -0.7
29/06/2017
10.31
 94,600 10.18 10.34 10.26 0 0 0
28/06/2017
10.18
 122,080 10.18 10.31 10.18 0 0 0
27/06/2017
10.18
 74,640 10.39 10.39 10.18 1,000 3,860 -0.1
26/06/2017
10.39
 214,550 10.28 10.39 10.08 47,200 1,140 0.9
23/06/2017
10.28
 149,650 10.18 10.44 10.08 270 0 0.0
22/06/2017
10.18
 101,350 10.23 10.28 10.18 0 1,900 -0.0
21/06/2017
10.23
 242,120 10.28 10.34 10.18 2,000 0 0.0
20/06/2017
10.28
 122,670 10.39 10.44 10.28 0 0 0
19/06/2017
10.39
 245,770 10.34 10.54 10.34 0 0 0
16/06/2017
10.34
 288,020 10.46 10.46 10.34 0 0 0
15/06/2017
10.46
 77,440 10.59 10.59 10.41 0 0 0
14/06/2017
10.59
 114,890 10.44 10.62 10.44 0 0 0
13/06/2017
10.44
 122,170 10.41 10.59 10.41 0 0 0
12/06/2017
10.41
 162,290 10.59 10.59 10.39 5,860 0 0.1
09/06/2017
10.59
 71,440 10.74 10.90 10.59 0 0 0
08/06/2017
10.74
 259,240 10.72 11.00 10.64 0 0 0
07/06/2017
10.72
 295,720 10.44 10.85 10.36 17,570 0 0.4
06/06/2017
10.44
 105,960 10.44 10.44 10.34 3,500 0 0.1
05/06/2017
10.44
 177,590 10.59 10.59 10.44 5,830 0 0.1
02/06/2017
10.59
 218,770 10.64 10.67 10.44 460 0 0.0
01/06/2017
10.64
 184,970 10.54 10.72 10.54 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2017
10.54
 247,330 10.49 10.74 10.49 7,060 0 0.1
30/05/2017
10.49
 218,800 10.76 10.90 10.49 1,000 0 0.0
29/05/2017
10.76
 239,940 10.78 10.98 10.73 0 105,360 -2.3
26/05/2017
10.78
 169,440 11.05 11.22 10.73 0 0 0
25/05/2017
11.05
 683,840 10.34 11.05 10.39 10 3,320 -0.1
24/05/2017
10.34
 264,520 10.49 10.59 10.27 0 3,000 -0.1
23/05/2017
10.49
 152,560 10.88 10.88 10.49 0 2,000 -0.0
22/05/2017
10.88
 453,710 10.93 11.12 10.68 0 100,000 -2.2
19/05/2017
10.93
 336,940 10.78 10.93 10.68 0 1,000 -0.0
18/05/2017
10.78
 233,260 10.98 10.98 10.63 0 0 0
17/05/2017
10.98
 410,100 10.93 10.98 10.61 0 0 0
16/05/2017
10.93
 638,870 10.88 11.22 10.59 1,000 1,020 -0.0
15/05/2017
10.88
 414,790 10.61 11.12 10.73 0 0 0
12/05/2017
10.61
 631,790 9.93 10.61 10.03 10 62,770 -1.4
11/05/2017
9.93
 137,860 10.05 10.05 9.93 850 4,040 -0.1
10/05/2017
10.05
 230,710 9.93 10.20 10.00 0 11,000 -0.2
09/05/2017
9.93
 149,270 10.07 10.07 9.93 0 4,190 -0.1
08/05/2017
10.07
 183,060 9.98 10.10 10.00 0 11,000 -0.2
05/05/2017
9.98
 175,600 9.95 10.15 9.98 0 48,930 -1.0
04/05/2017
9.95
 126,040 9.95 10.05 9.90 1,100 26,110 -0.5
03/05/2017
9.95
 241,840 9.88 10.20 9.88 0 65,560 -1.3
28/04/2017
9.88
 94,770 10.00 10.00 9.85 500 9,400 -0.2
27/04/2017
10.00
 199,030 9.90 10.00 9.81 150 0 0.0
26/04/2017
9.90
 129,010 9.90 10.00 9.81 2,000 0 0.0
25/04/2017
9.90
 209,840 10.05 10.07 9.83 5,300 11,000 -0.1
24/04/2017
10.05
 125,290 10.24 10.32 10.05 1,610 0 0.0
21/04/2017
10.24
 212,810 10.10 10.39 10.00 4,310 0 0.1
20/04/2017
10.10
 128,390 10.20 10.37 10.10 2,830 0 0.1
19/04/2017
10.20
 165,530 10.05 10.34 10.05 120 0 0.0
18/04/2017
10.05
 119,820 10.24 10.32 9.95 10,120 0 0.2
17/04/2017
10.24
 46,930 10.37 10.44 10.10 180 0 0.0
14/04/2017
10.37
 179,630 10.34 10.46 10.12 0 0 0
13/04/2017
10.34
 152,440 10.46 10.46 10.34 0 0 0
12/04/2017
10.46
 200,690 10.46 10.73 10.44 200 37,910 -0.8
11/04/2017
10.46
 154,580 10.54 10.54 10.44 0 22,310 -0.5
10/04/2017
10.54
 89,790 10.56 10.59 10.49 90 0 0.0
07/04/2017
10.56
 44,440 10.59 10.68 10.56 10 7,000 -0.2
05/04/2017
10.59
 83,370 10.68 10.78 10.59 0 0 0
04/04/2017
10.68
 164,420 10.56 10.73 10.54 10 0 0.0
03/04/2017
10.56
 83,200 10.59 10.71 10.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |