CTCP Everpia (eve)

11.20
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
(2025-11-05) 		0.15 1.36% 1,291,900 -105,700 -1.1
10.95
11.45
11.20
2 tháng
(2025-10-06) 		-0.05 -0.44% 2,213,300 -67,700 -0.7
10.50
11.55
11.20
3 tháng
(2025-09-08) 		0.35 3.23% 3,095,600 -209,700 -2.2
10.50
11.55
11.20
6 tháng
(2025-06-09) 		2.12 23.35% 9,787,600 244,591 2.6
9.08
11.95
11.20
12 tháng
(2024-12-10) 		1.35 13.74% 13,706,900 465,044 3.7
7.89
11.95
11.20
24 tháng
(2023-12-18) 		-2.32 -17.14% 34,846,800 1,651,644 19.2
7.89
14.16
11.20
36 tháng
(2022-12-21) 		-1.16 -9.37% 114,846,400 -4,194,887 -71.5
7.89
17.63
11.20
60 tháng
(2020-12-31) 		2.30 25.81% 179,984,570 -4,325,986 -95.0
7.89
17.65
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2016
12.97
 378,120 12.87 13.14 12.87 0 300 -0.0
21/09/2016
12.87
 379,500 12.97 13.03 12.87 0 12,800 -0.3
20/09/2016
12.97
 352,570 12.81 13.08 12.81 10,000 10,250 -0.0
19/09/2016
12.81
 545,380 13.30 13.51 12.76 7,900 134,800 -3.1
16/09/2016
13.30
 456,290 13.60 13.65 13.24 167,230 0 4.2
15/09/2016
13.60
 599,670 13.62 13.73 13.24 314,030 0 7.9
14/09/2016
13.62
 475,790 13.62 13.78 13.57 210,850 0 5.3
13/09/2016
13.62
 588,630 13.51 13.89 13.30 135,500 0 3.4
12/09/2016
13.51
 689,700 13.35 13.78 13.11 62,750 0 1.6
09/09/2016
13.35
 654,290 12.81 13.46 12.65 3,700 28,670 -0.6
08/09/2016
12.81
 886,700 12.97 12.97 12.43 7,580 112,050 -2.5
07/09/2016
12.97
 298,730 13.14 13.14 12.92 107,000 0 2.6
06/09/2016
13.14
 216,790 13.14 13.35 13.08 37,250 100 0.9
05/09/2016
13.14
 205,480 13.46 13.51 13.14 47,000 0 1.2
01/09/2016
13.46
 249,510 13.24 13.57 13.08 73,510 0 1.8
31/08/2016
13.24
 225,010 13.24 13.51 13.03 135,000 1,000 3.3
30/08/2016
13.24
 287,940 12.97 13.51 12.70 47,630 0 1.2
29/08/2016
12.97
 514,390 13.89 14.00 12.97 0 0 0
26/08/2016
13.89
 190,480 14.22 14.38 13.89 0 1,900 -0.0
25/08/2016
14.22
 445,910 14.00 14.43 13.84 114,670 0 3.0
24/08/2016
14.00
 313,960 13.73 14.16 13.73 24,460 60 0.6
23/08/2016
13.73
 386,750 13.78 13.95 13.24 0 5,940 -0.1
22/08/2016
13.78
 296,710 14.81 14.81 13.78 17,580 10,000 0.2
19/08/2016
14.81
 535,160 14.60 14.81 14.33 93,700 1,000 2.5
18/08/2016
14.60
 588,810 14.43 15.03 14.33 91,760 50,380 1.1
17/08/2016
14.43
 587,870 14.81 15.24 14.33 0 0 0
16/08/2016
14.81
 961,020 13.89 14.81 14.22 300,780 0 8.2
15/08/2016
13.89
 639,050 13.03 13.89 12.81 279,120 0 7.1
12/08/2016
13.03
 511,410 13.35 13.41 12.87 10,920 0 0.3
11/08/2016
13.35
 525,920 12.97 13.35 12.70 61,340 0 1.5
10/08/2016
12.97
 671,660 12.76 13.30 12.76 2,900 250 0.1
09/08/2016
12.76
 654,470 11.95 12.76 12.05 28,000 3,000 0.6
08/08/2016
11.95
 513,420 11.19 11.95 11.14 10,330 0 0.2
05/08/2016
11.19
 509,740 10.92 11.19 10.54 0 5,000 -0.1
04/08/2016
10.92
 500,370 11.73 11.89 10.92 100,250 0 2.0
03/08/2016
11.73
 1,047,650 11.51 11.95 10.76 253,490 22,420 4.8
02/08/2016
11.51
 423,200 12.38 12.38 11.51 23,800 340 0.5
01/08/2016
12.38
 817,430 13.30 13.30 12.38 11,500 0 0.3
29/07/2016
13.30
 256,840 13.68 13.73 13.24 0 11,000 -0.3
28/07/2016
13.68
 451,910 14.05 14.22 13.35 1,500 2,700 -0.0
27/07/2016
14.05
 365,180 13.95 14.54 13.95 0 10 -0.0
26/07/2016
13.95
 436,690 13.08 13.95 13.08 31,800 30 0.8
25/07/2016
13.08
 1,700,960 14.05 14.05 13.08 56,700 23,000 0.8
22/07/2016
14.05
 195,220 15.08 15.08 14.05 680 0 0.0
21/07/2016
15.08
 630,030 16.22 16.22 15.08 0 13,600 -0.4
20/07/2016
16.22
 1,152,690 15.78 16.65 15.95 3,920 1,700 0.1
19/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/07/2016
15.78
 178,360 14.77 15.78 15.78 0 8,100 -0.2
18/07/2016
14.78
 1,074,230 15.06 15.06 14.13 24,770 20,000 0.2
15/07/2016
15.06
 1,294,230 16.18 16.18 15.06 8,310 0 0.3
14/07/2016
16.18
 1,008,530 17.37 17.55 16.18 5,730 400 0.3
13/07/2016
17.37
 667,220 16.94 17.55 16.94 20,560 140 1.0
12/07/2016
16.94
 1,686,040 17.77 17.77 16.54 4,460 125,800 -5.6
11/07/2016
17.77
 1,154,730 19.10 19.10 17.77 79,460 50,000 1.5
08/07/2016
19.10
 1,677,770 20.36 20.36 19.10 17,620 0 1.0
07/07/2016
20.36
 977,040 20.54 20.90 20.00 1,630 0 0.1
06/07/2016
20.54
 1,275,980 19.82 20.72 19.28 5,950 11,550 -0.3
05/07/2016
19.82
 1,073,910 20.90 21.08 19.82 20,000 0 1.1
04/07/2016
20.90
 636,350 20.72 21.26 20.72 5,040 10 0.3
01/07/2016
20.72
 1,083,240 19.64 20.90 19.64 6,000 400 0.3
30/06/2016
19.64
 414,460 19.82 20.18 19.64 0 0 0
29/06/2016
19.82
 398,620 19.46 20.00 19.46 0 5,000 -0.3
28/06/2016
19.46
 572,880 19.82 20.18 19.28 4,670 0 0.3
27/06/2016
19.82
 668,940 20.54 20.54 19.46 46,070 0 2.6
24/06/2016
20.54
 1,184,920 20.54 20.90 19.28 3,010 0 0.2
23/06/2016
20.54
 369,360 19.82 20.54 19.82 1,010 0 0.1
22/06/2016
19.82
 679,040 19.82 20.72 19.82 20,000 2,000 1.0
21/06/2016
19.82
 529,660 19.10 19.82 19.10 0 38,500 -2.1
20/06/2016
19.10
 253,210 18.92 19.28 18.92 36,730 0 1.9
17/06/2016
18.92
 616,500 19.46 19.64 18.56 13,100 0 0.7
16/06/2016
19.46
 498,760 19.28 20.18 19.28 70,000 50,000 1.0
15/06/2016
19.28
 435,090 19.10 19.64 19.10 50,450 5,000 2.4
14/06/2016
19.10
 1,093,630 18.56 19.46 18.20 49,710 723,850 -35.5
13/06/2016
18.56
 337,260 18.56 18.92 18.20 49,800 0 2.6
10/06/2016
18.56
 497,230 18.92 19.10 18.56 48,500 250,700 -10.6
09/06/2016
18.92
 769,110 17.77 18.92 17.95 60,100 3,420 2.9
08/06/2016
17.77
 423,820 17.59 18.02 17.62 51,500 2,000 2.5
07/06/2016
17.59
 306,340 17.30 17.66 17.23 51,190 0 2.5
06/06/2016
17.30
 285,110 17.33 17.59 17.19 0 0 0
03/06/2016
17.33
 220,810 17.66 17.84 17.33 0 0 0
02/06/2016
17.66
 301,020 17.59 17.98 17.37 0 2,000 -0.1
01/06/2016
17.59
 301,020 16.94 17.59 16.76 4,540 0 0.2
31/05/2016
16.94
 205,190 16.61 17.05 16.54 0 6,000 -0.3
30/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/05/2016
16.61
 179,430 16.65 16.94 16.58 0 0 0
27/05/2016
16.65
 194,690 16.24 16.65 16.24 4,000 13,090 -0.4
26/05/2016
16.24
 502,620 16.86 16.86 16.24 10 10 0
25/05/2016
16.86
 203,660 16.96 17.13 16.82 3,380 0 0.2
24/05/2016
16.96
 212,860 17.20 17.44 16.86 3,000 0 0.1
23/05/2016
17.20
 440,720 17.79 18.31 17.20 0 3,000 -0.2
20/05/2016
17.79
 307,970 16.86 17.79 16.86 0 1,000 -0.0
19/05/2016
16.86
 150,650 16.86 16.93 16.68 0 0 0
18/05/2016
16.86
 311,460 16.51 17.03 16.68 0 5,000 -0.2
17/05/2016
16.51
 238,530 16.51 16.68 16.41 4,310 0 0.2
16/05/2016
16.51
 193,610 16.68 16.79 16.41 6,250 0 0.3
13/05/2016
16.68
 304,040 16.58 16.79 16.48 0 20 -0.0
12/05/2016
16.58
 136,940 16.44 16.75 16.41 80,400 0 3.6
11/05/2016
16.44
 239,190 16.37 16.89 16.41 0 60 -0.0
10/05/2016
16.37
 371,410 15.72 16.58 15.30 89,700 500 3.8
09/05/2016
15.72
 576,810 16.51 16.51 15.58 16,800 1,000 0.7
06/05/2016
16.51
 1,054,680 17.27 17.44 16.24 57,900 9,500 2.4
05/05/2016
17.27
 454,480 16.65 17.79 16.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |