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)
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
04/05/2016
16.65
 363,670 16.24 16.68 16.17 0 1,500 -0.1
29/04/2016
16.24
 258,880 16.44 16.68 16.24 0 0 0
28/04/2016
16.44
 287,370 16.58 16.82 16.06 2,700 1,690 0.0
27/04/2016
16.58
 226,170 16.93 17.24 16.41 82,000 0 3.8
26/04/2016
16.93
 595,040 16.06 17.06 16.24 35,000 3,200 1.6
25/04/2016
16.06
 314,340 15.48 16.06 15.20 252,900 0 10.6
22/04/2016
15.48
 297,540 15.13 15.48 15.03 2,500 0 0.1
21/04/2016
15.13
 413,520 14.51 15.48 14.58 74,700 0 2.9
20/04/2016
14.51
 592,670 15.27 15.65 14.44 0 57,450 -2.4
19/04/2016
15.27
 1,027,620 16.41 16.41 15.27 15,860 5,000 0.5
15/04/2016
16.41
 661,890 17.62 18.14 16.41 3,000 7,580 -0.2
14/04/2016
17.62
 608,490 17.17 18.31 17.20 0 12,550 -0.7
13/04/2016
17.17
 262,280 16.72 17.17 16.72 0 1,000 -0.0
12/04/2016
16.72
 480,240 16.41 17.27 16.30 0 2,810 -0.1
11/04/2016
16.41
 316,090 16.58 16.89 16.37 700 0 0.0
08/04/2016
16.58
 596,720 15.82 16.93 15.89 200 1,500 -0.1
07/04/2016
15.82
 467,730 15.06 15.82 15.20 550 10,000 -0.4
06/04/2016
15.06
 304,970 15.03 15.10 14.44 10 1,000 -0.0
05/04/2016
15.03
 173,150 14.78 15.10 14.85 0 2,000 -0.1
04/04/2016
14.78
 509,120 14.72 15.23 14.72 2,000 5,000 -0.1
01/04/2016
14.72
 486,270 14.09 14.78 14.13 0 530 -0.0
31/03/2016
14.09
 530,560 13.99 14.96 13.99 2,000 77,440 -3.2
30/03/2016
13.99
 933,280 13.09 13.99 13.47 0 79,900 -3.2
29/03/2016
13.09
 1,022,370 12.26 13.09 12.26 918,500 3,857,400 -100.2
28/03/2016
12.26
 320,160 12.33 12.37 12.16 19,740 2,000 0.6
25/03/2016
12.33
 404,440 12.47 12.64 12.33 99,440 0 3.6
24/03/2016
12.47
 262,560 12.26 12.61 12.30 22,170 3,000 0.7
23/03/2016
12.26
 438,930 12.71 12.78 12.26 0 280 -0.0
22/03/2016
12.71
 278,880 12.16 12.71 12.16 0 900 -0.0
21/03/2016
12.16
 371,410 12.12 12.23 11.95 50,000 0 1.7
18/03/2016
12.12
 524,320 12.19 12.57 12.12 1,550 8,800 -0.3
17/03/2016
12.19
 345,930 12.61 13.09 12.19 900 0 0.0
16/03/2016
12.61
 249,180 12.75 12.88 12.61 3,000 0 0.1
15/03/2016
12.75
 705,270 13.09 13.30 12.54 1,390 0 0.1
14/03/2016
13.09
 329,540 13.20 13.47 13.06 0 0 0
11/03/2016
13.20
 669,880 13.16 13.82 13.06 266,560 0 10.3
10/03/2016
13.16
 717,970 12.47 13.33 12.64 6,520 1,000 0.2
09/03/2016
12.47
 337,840 12.26 12.54 12.16 115,250 4,000 3.7
08/03/2016
12.26
 364,500 12.02 12.57 11.95 16,180 0 0.6
07/03/2016
12.02
 411,990 12.23 12.64 11.95 58,100 0 2.0
04/03/2016
12.23
 904,720 11.54 12.33 11.50 194,350 0 6.1
03/03/2016
11.54
 269,470 11.71 11.81 11.54 11,400 0 0.4
02/03/2016
11.71
 524,170 11.30 11.71 10.92 62,950 3,000 2.0
01/03/2016
11.30
 154,240 11.33 11.43 11.23 0 10 -0.0
29/02/2016
11.33
 294,310 11.23 11.54 11.26 280 0 0.0
26/02/2016
11.23
 449,760 10.85 11.36 10.88 9,650 8,000 0.0
25/02/2016
10.85
 347,020 11.26 11.50 10.85 0 5,500 -0.2
24/02/2016
11.26
 254,070 11.19 11.47 11.19 0 3,010 -0.1
23/02/2016
11.19
 459,680 11.40 11.92 11.19 0 28,260 -0.9
22/02/2016
11.40
 710,310 11.88 12.26 11.30 0 4,000 -0.1
19/02/2016
11.88
 549,910 11.36 12.16 11.36 1,100 7,930 -0.2
18/02/2016
11.36
 481,380 10.64 11.36 10.64 545,820 25,000 14.9
17/02/2016
10.64
 616,260 10.33 11.02 10.40 174,000 0 4.9
16/02/2016
10.33
 585,310 9.67 10.33 9.95 32,850 0 0.9
15/02/2016
9.67
 253,870 9.08 9.67 9.08 211,810 0 5.6
05/02/2016
9.08
 143,710 8.98 9.60 9.08 36,100 0 1.0
04/02/2016
8.98
 281,110 8.84 9.43 8.46 1,281,520 0 34.0
03/02/2016
8.84
 18,910 8.98 9.60 8.46 85,740 0 2.3
02/02/2016
8.98
 3,150 8.98 8.98 8.98 0 0 0
01/02/2016
8.98
 22,280 9.64 9.64 8.98 0 0 0
29/01/2016
9.64
 50 9.12 9.64 9.64 0 0 0
28/01/2016
9.12
 6,010 9.02 9.12 8.39 0 0 0
27/01/2016
9.02
 7,430 8.98 9.02 8.36 0 0 0
26/01/2016
8.98
 0 8.98 8.98 8.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |