CTCP Everpia (eve)

9.01
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
(2026-05-20) 		-0.01 -0.16% 784,200 -266,800 0
9
9.39
9.01
2 tháng
(2026-04-20) 		-0.47 -4.91% 990,100 -281,454 0
9
9.48
9.01
3 tháng
(2026-03-23) 		-0.33 -3.54% 1,469,500 -61,954 2.4
9
9.61
9.01
6 tháng
(2025-12-22) 		-0.29 -3.07% 2,732,500 -26,354 2.8
8.49
9.93
9.01
12 tháng
(2025-06-24) 		-0.15 -1.63% 12,083,300 11,037 3.2
8.49
10.78
9.01
24 tháng
(2024-07-01) 		-2.91 -24.41% 24,241,600 1,454,090 19.6
7.12
12.39
9.01
36 tháng
(2023-07-05) 		-5.62 -38.42% 71,648,100 1,003,190 12.2
7.12
15.91
9.01
60 tháng
(2021-07-15) 		0.12 1.38% 175,418,300 -4,458,680 -92.5
7.12
15.92
9.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2016
11.22
 460,890 11.46 11.46 10.93 122,310 450 2.8
02/11/2016
11.46
 207,180 11.81 11.85 11.46 10,000 4,700 0.1
01/11/2016
11.81
 65,390 11.95 11.95 11.76 0 0 0
31/10/2016
11.95
 279,090 11.90 12.15 11.85 60,000 1,800 1.4
28/10/2016
11.90
 194,970 11.81 11.95 11.71 70,600 100 1.7
27/10/2016
11.81
 177,110 11.73 11.90 11.66 27,000 0 0.7
26/10/2016
11.73
 315,800 11.71 12.00 11.61 69,000 0 1.7
25/10/2016
11.71
 472,200 11.93 11.93 11.66 120,000 0 2.9
24/10/2016
11.93
 248,910 12.07 12.07 11.71 116,030 0 2.9
21/10/2016
12.07
 191,630 12.10 12.10 11.98 83,080 0 2.1
20/10/2016
12.10
 193,380 12.00 12.17 12.00 0 0 0
19/10/2016
12.00
 181,350 12.05 12.20 12.00 0 0 0
18/10/2016
12.05
 151,810 12.05 12.07 11.98 45,670 0 1.1
17/10/2016
12.05
 208,990 12.20 12.34 11.95 54,330 1,000 1.3
14/10/2016
12.20
 419,480 12.44 12.64 12.15 0 0 0
13/10/2016
12.44
 389,420 12.00 12.49 11.95 45,000 0 1.1
12/10/2016
12.00
 296,490 11.85 12.20 11.81 46,330 0 1.1
11/10/2016
11.85
 422,970 11.98 12.03 11.63 0 0 0
10/10/2016
11.98
 285,840 12.05 12.32 11.95 85,420 7,500 1.9
07/10/2016
12.05
 419,080 12.24 12.29 11.95 5,100 1,200 0.1
06/10/2016
12.24
 634,310 11.93 12.39 11.93 214,000 930 5.4
05/10/2016
11.93
 363,300 11.90 12.20 11.90 8,000 8,010 -0.0
04/10/2016
11.90
 648,410 12.68 12.83 11.81 0 36,740 -0.9
03/10/2016
12.68
 430,870 12.64 12.98 12.66 1,500 7,000 -0.1
30/09/2016
12.64
 370,050 12.73 12.88 12.59 0 1,600 -0.0
29/09/2016
12.73
 590,760 12.83 13.07 12.64 82,000 3,000 2.1
28/09/2016
12.83
 559,480 12.49 12.88 12.49 0 1,660 -0.0
27/09/2016
12.49
 401,090 12.59 12.73 12.39 6,000 1,000 0.1
26/09/2016
12.59
 578,570 12.44 13.07 12.59 14,000 500 0.4
23/09/2016
12.44
 1,280,440 11.71 12.44 11.95 41,750 46,800 -0.1
22/09/2016
11.71
 378,120 11.61 11.85 11.61 0 300 -0.0
21/09/2016
11.61
 379,500 11.71 11.76 11.61 0 12,800 -0.3
20/09/2016
11.71
 352,570 11.56 11.81 11.56 10,000 10,250 -0.0
19/09/2016
11.56
 545,380 12.00 12.20 11.51 7,900 134,800 -3.1
16/09/2016
12.00
 456,290 12.27 12.32 11.95 167,230 0 4.2
15/09/2016
12.27
 599,670 12.29 12.39 11.95 314,030 0 7.9
14/09/2016
12.29
 475,790 12.29 12.44 12.24 210,850 0 5.3
13/09/2016
12.29
 588,630 12.20 12.54 12.00 135,500 0 3.4
12/09/2016
12.20
 689,700 12.05 12.44 11.83 62,750 0 1.6
09/09/2016
12.05
 654,290 11.56 12.15 11.42 3,700 28,670 -0.6
08/09/2016
11.56
 886,700 11.71 11.71 11.22 7,580 112,050 -2.5
07/09/2016
11.71
 298,730 11.85 11.85 11.66 107,000 0 2.6
06/09/2016
11.85
 216,790 11.85 12.05 11.81 37,250 100 0.9
05/09/2016
11.85
 205,480 12.15 12.20 11.85 47,000 0 1.2
01/09/2016
12.15
 249,510 11.95 12.24 11.81 73,510 0 1.8
31/08/2016
11.95
 225,010 11.95 12.20 11.76 135,000 1,000 3.3
30/08/2016
11.95
 287,940 11.71 12.20 11.46 47,630 0 1.2
29/08/2016
11.71
 514,390 12.54 12.64 11.71 0 0 0
26/08/2016
12.54
 190,480 12.83 12.98 12.54 0 1,900 -0.0
25/08/2016
12.83
 445,910 12.64 13.03 12.49 114,670 0 3.0
24/08/2016
12.64
 313,960 12.39 12.78 12.39 24,460 60 0.6
23/08/2016
12.39
 386,750 12.44 12.59 11.95 0 5,940 -0.1
22/08/2016
12.44
 296,710 13.37 13.37 12.44 17,580 10,000 0.2
19/08/2016
13.37
 535,160 13.17 13.37 12.93 93,700 1,000 2.5
18/08/2016
13.17
 588,810 13.03 13.56 12.93 91,760 50,380 1.1
17/08/2016
13.03
 587,870 13.37 13.76 12.93 0 0 0
16/08/2016
13.37
 961,020 12.54 13.37 12.83 300,780 0 8.2
15/08/2016
12.54
 639,050 11.76 12.54 11.56 279,120 0 7.1
12/08/2016
11.76
 511,410 12.05 12.10 11.61 10,920 0 0.3
11/08/2016
12.05
 525,920 11.71 12.05 11.46 61,340 0 1.5
10/08/2016
11.71
 671,660 11.51 12.00 11.51 2,900 250 0.1
09/08/2016
11.51
 654,470 10.78 11.51 10.88 28,000 3,000 0.6
08/08/2016
10.78
 513,420 10.10 10.78 10.05 10,330 0 0.2
05/08/2016
10.10
 509,740 9.85 10.10 9.51 0 5,000 -0.1
04/08/2016
9.85
 500,370 10.59 10.73 9.85 100,250 0 2.0
03/08/2016
10.59
 1,047,650 10.39 10.78 9.71 253,490 22,420 4.8
02/08/2016
10.39
 423,200 11.17 11.17 10.39 23,800 340 0.5
01/08/2016
11.17
 817,430 12.00 12.00 11.17 11,500 0 0.3
29/07/2016
12.00
 256,840 12.34 12.39 11.95 0 11,000 -0.3
28/07/2016
12.34
 451,910 12.68 12.83 12.05 1,500 2,700 -0.0
27/07/2016
12.68
 365,180 12.59 13.12 12.59 0 10 -0.0
26/07/2016
12.59
 436,690 11.81 12.59 11.81 31,800 30 0.8
25/07/2016
11.81
 1,700,960 12.68 12.68 11.81 56,700 23,000 0.8
22/07/2016
12.68
 195,220 13.61 13.61 12.68 680 0 0.0
21/07/2016
13.61
 630,030 14.64 14.64 13.61 0 13,600 -0.4
20/07/2016
14.64
 1,152,690 14.24 15.03 14.39 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
14.24
 178,360 13.33 14.24 14.24 0 8,100 -0.2
18/07/2016
13.33
 1,074,230 13.59 13.59 12.75 24,770 20,000 0.2
15/07/2016
13.59
 1,294,230 14.60 14.60 13.59 8,310 0 0.3
14/07/2016
14.60
 1,008,530 15.68 15.84 14.60 5,730 400 0.3
13/07/2016
15.68
 667,220 15.29 15.84 15.29 20,560 140 1.0
12/07/2016
15.29
 1,686,040 16.03 16.03 14.93 4,460 125,800 -5.6
11/07/2016
16.03
 1,154,730 17.24 17.24 16.03 79,460 50,000 1.5
08/07/2016
17.24
 1,677,770 18.38 18.38 17.24 17,620 0 1.0
07/07/2016
18.38
 977,040 18.54 18.86 18.05 1,630 0 0.1
06/07/2016
18.54
 1,275,980 17.89 18.70 17.40 5,950 11,550 -0.3
05/07/2016
17.89
 1,073,910 18.86 19.03 17.89 20,000 0 1.1
04/07/2016
18.86
 636,350 18.70 19.19 18.70 5,040 10 0.3
01/07/2016
18.70
 1,083,240 17.72 18.86 17.72 6,000 400 0.3
30/06/2016
17.72
 414,460 17.89 18.21 17.72 0 0 0
29/06/2016
17.89
 398,620 17.56 18.05 17.56 0 5,000 -0.3
28/06/2016
17.56
 572,880 17.89 18.21 17.40 4,670 0 0.3
27/06/2016
17.89
 668,940 18.54 18.54 17.56 46,070 0 2.6
24/06/2016
18.54
 1,184,920 18.54 18.86 17.40 3,010 0 0.2
23/06/2016
18.54
 369,360 17.89 18.54 17.89 1,010 0 0.1
22/06/2016
17.89
 679,040 17.89 18.70 17.89 20,000 2,000 1.0
21/06/2016
17.89
 529,660 17.24 17.89 17.24 0 38,500 -2.1
20/06/2016
17.24
 253,210 17.07 17.40 17.07 36,730 0 1.9
17/06/2016
17.07
 616,500 17.56 17.72 16.75 13,100 0 0.7
16/06/2016
17.56
 498,760 17.40 18.21 17.40 70,000 50,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |