CTCP Everpia (eve)

10.50
-0.10
(-0.94%)
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)
11/11/2016
12.92
 439,160 12.70 13.30 12.70 130,050 113,000 0.4
10/11/2016
12.70
 211,830 12.33 12.70 12.43 40,510 0 0.9
09/11/2016
12.33
 678,700 12.43 12.49 11.62 261,320 0 5.9
08/11/2016
12.43
 166,560 12.43 12.68 12.38 600 0 0.0
07/11/2016
12.43
 153,620 12.54 12.70 12.43 0 0 0
04/11/2016
12.54
 240,820 12.43 12.76 12.38 111,090 0 2.6
03/11/2016
12.43
 460,890 12.70 12.70 12.11 122,310 450 2.8
02/11/2016
12.70
 207,180 13.08 13.14 12.70 10,000 4,700 0.1
01/11/2016
13.08
 65,390 13.24 13.24 13.03 0 0 0
31/10/2016
13.24
 279,090 13.19 13.46 13.14 60,000 1,800 1.4
28/10/2016
13.19
 194,970 13.08 13.24 12.97 70,600 100 1.7
27/10/2016
13.08
 177,110 13.00 13.19 12.92 27,000 0 0.7
26/10/2016
13.00
 315,800 12.97 13.30 12.87 69,000 0 1.7
25/10/2016
12.97
 472,200 13.22 13.22 12.92 120,000 0 2.9
24/10/2016
13.22
 248,910 13.38 13.38 12.97 116,030 0 2.9
21/10/2016
13.38
 191,630 13.41 13.41 13.27 83,080 0 2.1
20/10/2016
13.41
 193,380 13.30 13.49 13.30 0 0 0
19/10/2016
13.30
 181,350 13.35 13.51 13.30 0 0 0
18/10/2016
13.35
 151,810 13.35 13.38 13.27 45,670 0 1.1
17/10/2016
13.35
 208,990 13.51 13.68 13.24 54,330 1,000 1.3
14/10/2016
13.51
 419,480 13.78 14.00 13.46 0 0 0
13/10/2016
13.78
 389,420 13.30 13.84 13.24 45,000 0 1.1
12/10/2016
13.30
 296,490 13.14 13.51 13.08 46,330 0 1.1
11/10/2016
13.14
 422,970 13.27 13.33 12.89 0 0 0
10/10/2016
13.27
 285,840 13.35 13.65 13.24 85,420 7,500 1.9
07/10/2016
13.35
 419,080 13.57 13.62 13.24 5,100 1,200 0.1
06/10/2016
13.57
 634,310 13.22 13.73 13.22 214,000 930 5.4
05/10/2016
13.22
 363,300 13.19 13.51 13.19 8,000 8,010 -0.0
04/10/2016
13.19
 648,410 14.05 14.22 13.08 0 36,740 -0.9
03/10/2016
14.05
 430,870 14.00 14.38 14.03 1,500 7,000 -0.1
30/09/2016
14.00
 370,050 14.11 14.27 13.95 0 1,600 -0.0
29/09/2016
14.11
 590,760 14.22 14.49 14.00 82,000 3,000 2.1
28/09/2016
14.22
 559,480 13.84 14.27 13.84 0 1,660 -0.0
27/09/2016
13.84
 401,090 13.95 14.11 13.73 6,000 1,000 0.1
26/09/2016
13.95
 578,570 13.78 14.49 13.95 14,000 500 0.4
23/09/2016
13.78
 1,280,440 12.97 13.78 13.24 41,750 46,800 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |