CTCP Everpia (eve)

10.20
-0.10
(-0.97%)
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
(2026-02-23) 		-0.35 -3.29% 427,600 -56,500 -0.5
9.41
10.75
10.20
2 tháng
(2026-01-19) 		-0.45 -4.19% 875,700 -66,200 -0.6
9.41
11
10.20
3 tháng
(2025-12-18) 		0 0% 1,232,400 9,600 0.2
9.41
11
10.20
6 tháng
(2025-09-19) 		-0.75 -6.79% 4,164,200 -145,100 -1.3
9.41
11.55
10.20
12 tháng
(2025-03-24) 		0.22 2.15% 13,775,700 438,805 3.6
7.89
11.95
10.20
24 tháng
(2024-03-28) 		-3.13 -23.28% 29,736,000 1,019,544 10.5
7.89
13.87
10.20
36 tháng
(2023-04-03) 		-2.45 -19.19% 109,838,900 -3,092,431 -55.7
7.89
17.63
10.20
60 tháng
(2021-04-13) 		-1 -8.87% 176,594,600 -4,174,426 -91.5
7.89
17.65
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |