CTCP Everpia (eve)

8.50
0.05
(0.59%)
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
(2026-07-06) 		-0.50 -5.59% 228,900 -13,400 0
8.25
8.98
8.50
2 tháng
(2026-06-08) 		-0.75 -8.20% 822,800 -77,416 0
8.25
9.25
8.50
3 tháng
(2026-05-07) 		-0.62 -6.83% 1,378,500 -286,516 0
8.25
9.39
8.50
6 tháng
(2026-02-06) 		-1.03 -10.82% 2,508,200 -110,170 2.0
8.25
9.70
8.50
12 tháng
(2025-08-11) 		-1.61 -16.02% 7,857,100 -698,570 -4.3
8.25
10.42
8.50
24 tháng
(2024-08-15) 		-2.23 -20.88% 21,929,200 907,874 12.1
7.12
10.78
8.50
36 tháng
(2023-08-21) 		-4.41 -34.28% 54,945,600 1,297,374 18.3
7.12
13.85
8.50
60 tháng
(2021-08-31) 		-1.85 -17.97% 172,683,700 -4,336,796 -90.7
7.12
15.92
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |