CTCP Everpia (eve)

11.20
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
(2025-11-04) 		-0.10 -0.88% 1,351,600 -131,100 -1.4
10.95
11.45
11.20
2 tháng
(2025-10-06) 		0.05 0.44% 2,165,100 -83,100 -0.9
10.50
11.55
11.20
3 tháng
(2025-09-05) 		0.40 3.67% 3,099,800 -239,100 -2.6
10.50
11.55
11.20
6 tháng
(2025-06-09) 		2.22 24.45% 9,739,400 229,191 2.4
9.08
11.95
11.20
12 tháng
(2024-12-09) 		1.45 14.76% 13,739,100 451,144 3.6
7.89
11.95
11.20
24 tháng
(2023-12-15) 		-2.26 -16.69% 34,838,700 1,660,144 19.4
7.89
14.16
11.20
36 tháng
(2022-12-20) 		-0.93 -7.59% 114,981,900 -4,291,987 -72.8
7.89
17.63
11.20
60 tháng
(2020-12-30) 		2.61 29.98% 179,970,860 -4,348,646 -95.3
7.89
17.65
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
10.60
 17,400 10.56 10.65 10.51 3,100 0 0.0
23/09/2024
10.56
 40,500 10.56 10.65 10.51 100 6,700 -0.1
20/09/2024
10.60
 42,500 10.70 10.70 10.60 0 12,500 -0.1
19/09/2024
10.60
 20,400 10.65 10.65 10.60 100 0 0.0
18/09/2024
10.75
 24,100 10.79 10.79 10.65 0 2,600 -0.0
17/09/2024
10.79
 39,600 10.51 10.79 10.51 30,100 7,700 0.2
16/09/2024
10.56
 90,800 10.84 10.84 10.41 2,700 0 0.0
13/09/2024
10.70
 41,400 10.70 10.89 10.65 5,900 3,700 0.0
12/09/2024
10.79
 211,300 10.84 10.84 10.70 175,100 300 2.0
11/09/2024
10.84
 15,500 10.98 10.98 10.75 0 1,500 -0.0
10/09/2024
10.89
 25,800 10.98 10.98 10.79 0 0 0
09/09/2024
10.89
 24,300 10.98 11.03 10.89 0 0 0
06/09/2024
10.98
 360,000 10.98 11.12 10.84 240,600 0 2.8
05/09/2024
10.94
 99,100 10.98 11.17 10.60 2,000 0 0.0
04/09/2024
11.08
 165,000 11.55 11.55 11.03 700 17,300 -0.2
30/08/2024
11.60
 68,600 11.60 11.65 11.46 30,500 8,200 0.3
29/08/2024
11.60
 59,700 11.74 11.79 11.60 40,500 700 0.5
28/08/2024
11.74
 67,200 11.74 11.79 11.46 1,200 10,100 -0.1
27/08/2024
11.88
 19,200 11.79 11.88 11.69 2,000 1,000 0.0
26/08/2024
11.88
 36,800 11.74 11.88 11.74 0 4,600 -0.1
23/08/2024
11.79
 32,800 11.79 11.79 11.69 9,700 400 0.1
22/08/2024
11.74
 53,800 11.74 11.84 11.69 0 0 0
21/08/2024
11.74
 54,100 11.79 11.84 11.74 11,000 0 0.1
20/08/2024
11.74
 214,300 11.88 11.93 11.74 300 57,600 -0.7
19/08/2024
11.88
 46,700 11.88 12.02 11.84 1,000 20,300 -0.2
16/08/2024
11.88
 73,200 11.84 12.02 11.74 2,600 39,700 -0.5
15/08/2024
11.84
 26,600 11.84 11.93 11.69 15,100 0 0.2
14/08/2024
11.84
 20,200 11.93 11.93 11.74 800 5,100 -0.1
13/08/2024
11.79
 17,900 11.79 11.93 11.74 0 10,600 -0.1
12/08/2024
11.84
 104,200 11.88 12.21 11.69 56,200 1,100 0.7
09/08/2024
11.88
 30,900 11.79 11.93 11.74 2,600 0 0.0
08/08/2024
11.74
 105,500 11.84 12.21 11.74 49,000 1,600 0.6
07/08/2024
12.02
 51,200 11.60 12.02 11.55 15,000 500 0.2
06/08/2024
11.88
 58,000 11.74 11.98 11.74 0 10,000 -0.1
05/08/2024
11.74
 100,900 12.59 12.69 11.74 2,700 1,500 0.0
02/08/2024
12.59
 20,700 12.50 12.59 12.36 2,200 1,600 0.0
01/08/2024
12.45
 74,500 13.02 13.07 12.45 600 1,400 -0.0
31/07/2024
12.97
 76,700 12.97 13.07 12.59 32,900 2,800 0.4
30/07/2024
13.07
 187,600 13.21 13.21 12.69 12,400 3,300 0.1
29/07/2024
13.26
 20,300 13.16 13.26 13.11 12,400 3,300 0.1
26/07/2024
13.26
 17,900 13.07 13.35 13.07 6,400 700 0.1
25/07/2024
13.26
 32,600 13.07 13.35 13.07 4,400 9,600 -0.1
24/07/2024
13.26
 77,500 13.02 13.26 13.02 28,900 200 0.4
23/07/2024
13.26
 51,200 13.21 13.35 13.16 27,200 0 0.4
22/07/2024
13.35
 78,100 13.26 13.40 13.16 2,600 5,200 -0.0
19/07/2024
13.26
 91,700 13.30 13.59 13.21 18,000 0 0.3
18/07/2024
13.59
 96,400 13.30 13.59 13.16 29,000 100 0.4
17/07/2024
13.54
 79,600 13.68 13.73 13.16 17,100 0 0.2
16/07/2024
13.73
 72,800 13.78 13.82 13.54 16,800 100 0.2
15/07/2024
13.73
 51,900 13.78 13.78 13.49 21,700 3,200 0.3
12/07/2024
13.63
 313,200 13.59 13.87 13.59 11,400 25,200 -0.2
11/07/2024
13.59
 67,500 13.30 13.68 13.30 24,400 0 0.3
10/07/2024
13.49
 196,000 13.49 13.54 13.21 40,500 0 0.6
09/07/2024
13.49
 159,900 13.44 13.49 13.26 61,200 0 0.9
08/07/2024
13.44
 151,600 13.30 13.59 13.30 25,800 4,700 0.3
05/07/2024
13.44
 236,100 13.16 13.49 13.11 69,200 1,900 0.9
04/07/2024
13.16
 45,300 13.16 13.35 13.07 15,900 0 0.2
03/07/2024
13.16
 28,200 13.21 13.44 13.07 14,900 0 0.2
02/07/2024
13.44
 52,400 13.21 13.44 13.16 11,900 0 0.2
01/07/2024
13.21
 15,100 13.16 13.26 13.16 300 2,000 -0.0
28/06/2024
13.16
 81,300 13.44 13.49 13.11 29,300 1,400 0.4
27/06/2024
13.44
 44,400 13.26 13.44 13.11 15,800 800 0.2
26/06/2024
13.16
 88,600 13.26 13.26 12.97 0 5,200 -0.1
25/06/2024
13.26
 193,500 13.40 13.40 12.97 7,100 1,000 0.1
24/06/2024
13.49
 210,400 13.68 13.92 13.26 43,000 1,800 0.6
21/06/2024
13.87
 264,600 13.82 14.20 13.68 30,000 12,600 0.3
20/06/2024
13.73
 482,800 13.07 13.73 13.07 3,500 26,600 -0.3
19/06/2024
13.11
 153,100 13.02 13.16 12.92 11,300 2,200 0.1
18/06/2024
13.07
 146,400 12.83 13.07 12.83 62,000 1,000 0.8
17/06/2024
13.07
 74,200 13.07 13.11 12.83 22,200 600 0.3
14/06/2024
13.11
 144,600 13.16 13.16 12.92 48,400 11,100 0.5
13/06/2024
13.07
 544,000 12.69 13.07 12.69 1,100 337,000 -4.6
12/06/2024
12.69
 103,900 12.78 12.83 12.69 200 31,000 -0.4
11/06/2024
12.78
 48,500 12.78 12.88 12.73 200 14,500 -0.2
10/06/2024
12.78
 68,100 12.92 12.92 12.73 0 0 0
07/06/2024
12.92
 79,300 12.97 12.97 12.78 100 700 -0.0
06/06/2024
12.83
 168,100 12.88 12.97 12.73 16,500 600 0.2
05/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
05/06/2024
12.97
 208,200 13.26 13.35 12.97 0 18,800 -0.3
04/06/2024
12.92
 67,100 12.97 13.06 12.88 0 10,100 -0.1
03/06/2024
13.02
 99,300 13.06 13.20 12.97 0 46,500 -0.7
31/05/2024
12.97
 115,900 12.83 13.06 12.83 0 16,700 -0.2
30/05/2024
12.79
 73,000 12.79 12.92 12.74 0 11,100 -0.2
29/05/2024
12.79
 90,500 12.74 12.83 12.74 0 13,700 -0.2
28/05/2024
12.74
 162,000 12.79 12.88 12.65 0 24,300 -0.3
27/05/2024
12.74
 69,300 12.97 12.97 12.74 200 20,000 -0.3
24/05/2024
12.79
 219,400 12.88 12.97 12.79 1,000 32,500 -0.4
23/05/2024
12.88
 76,300 12.88 13.06 12.83 400 11,300 -0.2
22/05/2024
12.88
 103,400 12.97 13.06 12.88 0 15,500 -0.2
21/05/2024
12.97
 107,500 13.02 13.15 12.92 0 26,500 -0.4
20/05/2024
12.97
 126,800 12.92 13.06 12.92 3,600 19,000 -0.2
17/05/2024
12.92
 173,600 12.92 13.02 12.92 100,100 26,000 1.1
16/05/2024
12.92
 46,800 12.88 12.92 12.79 6,500 6,600 -0.0
15/05/2024
12.88
 104,500 13.02 13.02 12.74 6,700 52,500 -0.6
14/05/2024
12.74
 54,200 12.74 12.83 12.70 0 12,300 -0.2
13/05/2024
12.74
 53,300 12.79 12.79 12.74 0 25,700 -0.4
10/05/2024
12.79
 39,100 12.79 12.79 12.74 0 11,200 -0.2
09/05/2024
12.79
 84,600 12.88 12.88 12.70 100 37,700 -0.5
08/05/2024
12.74
 117,900 12.83 12.83 12.70 200 13,100 -0.2
07/05/2024
12.79
 87,700 12.79 12.97 12.79 200 8,400 -0.1
06/05/2024
12.92
 44,100 12.88 13.02 12.74 800 7,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |