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)
15/06/2016
17.40
 435,090 17.24 17.72 17.24 50,450 5,000 2.4
14/06/2016
17.24
 1,093,630 16.75 17.56 16.42 49,710 723,850 -35.5
13/06/2016
16.75
 337,260 16.75 17.07 16.42 49,800 0 2.6
10/06/2016
16.75
 497,230 17.07 17.24 16.75 48,500 250,700 -10.6
09/06/2016
17.07
 769,110 16.03 17.07 16.20 60,100 3,420 2.9
08/06/2016
16.03
 423,820 15.87 16.26 15.90 51,500 2,000 2.5
07/06/2016
15.87
 306,340 15.61 15.94 15.55 51,190 0 2.5
06/06/2016
15.61
 285,110 15.64 15.87 15.51 0 0 0
03/06/2016
15.64
 220,810 15.94 16.10 15.64 0 0 0
02/06/2016
15.94
 301,020 15.87 16.23 15.68 0 2,000 -0.1
01/06/2016
15.87
 301,020 15.29 15.87 15.12 4,540 0 0.2
31/05/2016
15.29
 205,190 14.99 15.38 14.93 0 6,000 -0.3
30/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/05/2016
14.99
 179,430 15.03 15.29 14.96 0 0 0
27/05/2016
15.03
 194,690 14.65 15.03 14.65 4,000 13,090 -0.4
26/05/2016
14.65
 502,620 15.21 15.21 14.65 10 10 0
25/05/2016
15.21
 203,660 15.31 15.46 15.18 3,380 0 0.2
24/05/2016
15.31
 212,860 15.52 15.74 15.21 3,000 0 0.1
23/05/2016
15.52
 440,720 16.05 16.52 15.52 0 3,000 -0.2
20/05/2016
16.05
 307,970 15.21 16.05 15.21 0 1,000 -0.0
19/05/2016
15.21
 150,650 15.21 15.27 15.06 0 0 0
18/05/2016
15.21
 311,460 14.90 15.37 15.06 0 5,000 -0.2
17/05/2016
14.90
 238,530 14.90 15.06 14.81 4,310 0 0.2
16/05/2016
14.90
 193,610 15.06 15.15 14.81 6,250 0 0.3
13/05/2016
15.06
 304,040 14.96 15.15 14.87 0 20 -0.0
12/05/2016
14.96
 136,940 14.84 15.12 14.81 80,400 0 3.6
11/05/2016
14.84
 239,190 14.78 15.24 14.81 0 60 -0.0
10/05/2016
14.78
 371,410 14.18 14.96 13.81 89,700 500 3.8
09/05/2016
14.18
 576,810 14.90 14.90 14.06 16,800 1,000 0.7
06/05/2016
14.90
 1,054,680 15.59 15.74 14.65 57,900 9,500 2.4
05/05/2016
15.59
 454,480 15.03 16.05 15.15 0 0 0
04/05/2016
15.03
 363,670 14.65 15.06 14.59 0 1,500 -0.1
29/04/2016
14.65
 258,880 14.84 15.06 14.65 0 0 0
28/04/2016
14.84
 287,370 14.96 15.18 14.50 2,700 1,690 0.0
27/04/2016
14.96
 226,170 15.27 15.56 14.81 82,000 0 3.8
26/04/2016
15.27
 595,040 14.50 15.40 14.65 35,000 3,200 1.6
25/04/2016
14.50
 314,340 13.97 14.50 13.72 252,900 0 10.6
22/04/2016
13.97
 297,540 13.65 13.97 13.56 2,500 0 0.1
21/04/2016
13.65
 413,520 13.09 13.97 13.16 74,700 0 2.9
20/04/2016
13.09
 592,670 13.78 14.12 13.03 0 57,450 -2.4
19/04/2016
13.78
 1,027,620 14.81 14.81 13.78 15,860 5,000 0.5
15/04/2016
14.81
 661,890 15.90 16.37 14.81 3,000 7,580 -0.2
14/04/2016
15.90
 608,490 15.49 16.52 15.52 0 12,550 -0.7
13/04/2016
15.49
 262,280 15.09 15.49 15.09 0 1,000 -0.0
12/04/2016
15.09
 480,240 14.81 15.59 14.71 0 2,810 -0.1
11/04/2016
14.81
 316,090 14.96 15.24 14.78 700 0 0.0
08/04/2016
14.96
 596,720 14.28 15.27 14.34 200 1,500 -0.1
07/04/2016
14.28
 467,730 13.59 14.28 13.72 550 10,000 -0.4
06/04/2016
13.59
 304,970 13.56 13.62 13.03 10 1,000 -0.0
05/04/2016
13.56
 173,150 13.34 13.62 13.40 0 2,000 -0.1
04/04/2016
13.34
 509,120 13.28 13.75 13.28 2,000 5,000 -0.1
01/04/2016
13.28
 486,270 12.72 13.34 12.75 0 530 -0.0
31/03/2016
12.72
 530,560 12.63 13.50 12.63 2,000 77,440 -3.2
30/03/2016
12.63
 933,280 11.81 12.63 12.16 0 79,900 -3.2
29/03/2016
11.81
 1,022,370 11.07 11.81 11.07 918,500 3,857,400 -100.2
28/03/2016
11.07
 320,160 11.13 11.16 10.97 19,740 2,000 0.6
25/03/2016
11.13
 404,440 11.25 11.41 11.13 99,440 0 3.6
24/03/2016
11.25
 262,560 11.07 11.38 11.10 22,170 3,000 0.7
23/03/2016
11.07
 438,930 11.47 11.53 11.07 0 280 -0.0
22/03/2016
11.47
 278,880 10.97 11.47 10.97 0 900 -0.0
21/03/2016
10.97
 371,410 10.94 11.04 10.79 50,000 0 1.7
18/03/2016
10.94
 524,320 11.00 11.35 10.94 1,550 8,800 -0.3
17/03/2016
11.00
 345,930 11.38 11.81 11.00 900 0 0.0
16/03/2016
11.38
 249,180 11.50 11.63 11.38 3,000 0 0.1
15/03/2016
11.50
 705,270 11.81 12.00 11.32 1,390 0 0.1
14/03/2016
11.81
 329,540 11.91 12.16 11.78 0 0 0
11/03/2016
11.91
 669,880 11.88 12.47 11.78 266,560 0 10.3
10/03/2016
11.88
 717,970 11.25 12.03 11.41 6,520 1,000 0.2
09/03/2016
11.25
 337,840 11.07 11.32 10.97 115,250 4,000 3.7
08/03/2016
11.07
 364,500 10.85 11.35 10.79 16,180 0 0.6
07/03/2016
10.85
 411,990 11.04 11.41 10.79 58,100 0 2.0
04/03/2016
11.04
 904,720 10.41 11.13 10.38 194,350 0 6.1
03/03/2016
10.41
 269,470 10.57 10.66 10.41 11,400 0 0.4
02/03/2016
10.57
 524,170 10.19 10.57 9.85 62,950 3,000 2.0
01/03/2016
10.19
 154,240 10.22 10.32 10.13 0 10 -0.0
29/02/2016
10.22
 294,310 10.13 10.41 10.16 280 0 0.0
26/02/2016
10.13
 449,760 9.79 10.26 9.82 9,650 8,000 0.0
25/02/2016
9.79
 347,020 10.16 10.38 9.79 0 5,500 -0.2
24/02/2016
10.16
 254,070 10.10 10.35 10.10 0 3,010 -0.1
23/02/2016
10.10
 459,680 10.29 10.75 10.10 0 28,260 -0.9
22/02/2016
10.29
 710,310 10.72 11.07 10.19 0 4,000 -0.1
19/02/2016
10.72
 549,910 10.26 10.97 10.26 1,100 7,930 -0.2
18/02/2016
10.26
 481,380 9.60 10.26 9.60 545,820 25,000 14.9
17/02/2016
9.60
 616,260 9.32 9.94 9.38 174,000 0 4.9
16/02/2016
9.32
 585,310 8.73 9.32 8.98 32,850 0 0.9
15/02/2016
8.73
 253,870 8.20 8.73 8.20 211,810 0 5.6
05/02/2016
8.20
 143,710 8.10 8.67 8.20 36,100 0 1.0
04/02/2016
8.10
 281,110 7.98 8.51 7.64 1,281,520 0 34.0
03/02/2016
7.98
 18,910 8.10 8.67 7.64 85,740 0 2.3
02/02/2016
8.10
 3,150 8.10 8.10 8.10 0 0 0
01/02/2016
8.10
 22,280 8.70 8.70 8.10 0 0 0
29/01/2016
8.70
 50 8.23 8.70 8.70 0 0 0
28/01/2016
8.23
 6,010 8.14 8.23 7.58 0 0 0
27/01/2016
8.14
 7,430 8.10 8.14 7.54 0 0 0
26/01/2016
8.10
 0 8.10 8.10 8.10 0 0 0
25/01/2016
8.10
 0 8.10 8.10 8.10 0 0 0
22/01/2016
8.10
 10 7.86 8.10 8.10 0 0 0
21/01/2016
7.86
 1,710 8.42 8.42 7.86 0 0 0
20/01/2016
8.42
 0 8.42 8.42 8.42 0 0 0
19/01/2016
8.42
 10 8.14 8.42 8.42 0 0 0
18/01/2016
8.14
 190 8.14 8.14 7.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |