CTCP Everpia (eve)

10
-0.25
(-2.44%)
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
(2026-04-06) 		-0.05 -0.48% 204,300 -6,154 0.0
10.20
10.65
10.25
2 tháng
(2026-03-05) 		0.30 3% 846,000 162,946 1.8
9.41
10.65
10.25
3 tháng
(2026-02-03) 		-0.40 -3.74% 1,223,400 155,346 1.8
9.41
10.75
10.25
6 tháng
(2025-11-05) 		-0.75 -6.79% 3,533,300 -72,654 -0.6
9.41
11.45
10.25
12 tháng
(2025-05-09) 		1.64 18.89% 13,012,600 552,037 5.0
8.63
11.95
10.25
24 tháng
(2024-05-14) 		-2.44 -19.16% 28,111,500 1,330,690 14.0
7.89
13.87
10.25
36 tháng
(2023-05-22) 		-5.80 -36.04% 95,847,900 500,790 -2.1
7.89
17.63
10.25
60 tháng
(2021-05-31) 		0.08 0.77% 175,711,600 -4,002,280 -90.0
7.89
17.65
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2017
11.60
 154,580 11.68 11.68 11.57 0 22,310 -0.5
10/04/2017
11.68
 89,790 11.70 11.73 11.62 90 0 0.0
07/04/2017
11.70
 44,440 11.73 11.84 11.70 10 7,000 -0.2
05/04/2017
11.73
 83,370 11.84 11.95 11.73 0 0 0
04/04/2017
11.84
 164,420 11.70 11.89 11.68 10 0 0.0
03/04/2017
11.70
 83,200 11.73 11.87 11.62 0 0 0
31/03/2017
11.73
 251,760 11.70 11.78 11.62 20,010 0 0.4
30/03/2017
11.70
 197,220 11.84 11.89 11.68 20,000 0 0.4
29/03/2017
11.84
 175,300 11.84 11.95 11.70 100 0 0.0
28/03/2017
11.84
 180,440 11.95 12.05 11.78 0 0 0
27/03/2017
11.95
 142,320 11.89 12.05 11.89 400 0 0.0
24/03/2017
11.89
 126,980 11.89 12.14 11.89 0 0 0
23/03/2017
11.89
 190,120 11.95 12.11 11.84 0 0 0
22/03/2017
11.95
 181,510 12.03 12.22 11.92 0 9,180 -0.2
21/03/2017
12.03
 334,430 12.16 12.27 12.00 0 0 0
20/03/2017
12.16
 204,060 12.27 12.38 12.16 0 0 0
17/03/2017
12.27
 142,680 12.60 12.60 12.27 0 0 0
16/03/2017
12.60
 307,940 12.57 12.92 12.49 118,820 0 2.8
15/03/2017
12.57
 833,370 11.97 12.65 11.89 86,250 5,000 1.9
14/03/2017
11.97
 202,310 11.95 12.00 11.78 115,700 0 2.5
13/03/2017
11.95
 109,400 11.89 12.00 11.73 46,000 12,390 0.7
10/03/2017
11.89
 175,240 12.03 12.03 11.76 0 50,060 -1.1
09/03/2017
12.03
 190,720 11.92 12.03 11.87 0 56,100 -1.2
08/03/2017
11.92
 236,160 12.03 12.16 11.92 35,780 70,000 -0.8
07/03/2017
12.03
 165,090 12.11 12.24 12.03 23,000 46,500 -0.5
06/03/2017
12.11
 222,560 12.08 12.27 12.08 96,510 62,000 0.8
03/03/2017
12.08
 137,030 12.08 12.14 12.00 101,700 40,000 1.4
02/03/2017
12.08
 354,460 12.00 12.24 12.00 167,650 140,420 0.6
01/03/2017
12.00
 201,260 11.89 12.05 11.76 37,890 59,410 -0.5
28/02/2017
11.89
 149,380 12.05 12.16 11.89 6,010 39,500 -0.7
27/02/2017
12.05
 212,030 12.05 12.05 11.92 0 60,500 -1.3
24/02/2017
12.05
 296,140 12.16 12.27 12.00 0 1,000 -0.0
23/02/2017
12.16
 128,230 12.19 12.38 12.11 0 4,000 -0.1
22/02/2017
12.19
 141,340 12.38 12.54 12.19 614,050 613,950 0.0
21/02/2017
12.38
 140,230 12.65 12.65 12.19 0 10,000 -0.2
20/02/2017
12.65
 320,340 12.22 12.65 12.08 5,020 5,000 0.0
17/02/2017
12.22
 227,170 12.41 12.41 12.14 10 0 0.0
16/02/2017
12.41
 179,720 12.70 12.92 12.33 10 15,950 -0.4
15/02/2017
12.70
 212,000 12.51 12.97 12.60 5,000 0 0.1
14/02/2017
12.51
 509,980 12.22 12.70 12.11 11,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |