CTCP Everpia (eve)

10
-0.10
(-0.99%)
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
(2026-02-11) 		-0.25 -2.42% 403,400 -44,100 -0.4
9.41
10.75
10
2 tháng
(2026-01-12) 		-0.25 -2.42% 915,700 -46,200 -0.4
9.41
11
10
3 tháng
(2025-12-15) 		-0.20 -1.94% 1,214,600 27,800 0.3
9.41
11
10
6 tháng
(2025-09-15) 		-0.95 -8.60% 4,497,900 -341,100 -3.5
9.41
11.55
10
12 tháng
(2025-03-18) 		-0.13 -1.23% 13,783,800 455,505 3.8
7.89
11.95
10
24 tháng
(2024-03-25) 		-3.33 -24.77% 29,895,400 1,090,244 11.5
7.89
13.87
10
36 tháng
(2023-03-29) 		-2.95 -22.59% 110,395,900 -2,906,331 -52.9
7.89
17.63
10
60 tháng
(2021-04-08) 		-1.52 -13.04% 176,754,500 -4,177,926 -91.7
7.89
17.65
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
12.88
 27,700 12.79 12.88 12.70 100 2,600 -0.0
02/05/2024
12.88
 90,300 12.83 13.24 12.74 1,400 8,500 -0.1
26/04/2024
13.29
 18,600 13.43 13.43 13.06 2,100 1,600 0.0
25/04/2024
13.52
 71,800 13.06 13.52 13.06 46,600 2,500 0.7
24/04/2024
13.47
 159,200 12.97 13.52 12.97 153,200 9,500 2.1
23/04/2024
12.97
 28,500 13.11 13.20 12.70 18,600 0 0.3
22/04/2024
13.06
 117,700 12.65 13.06 12.65 84,600 500 1.2
19/04/2024
12.79
 88,900 12.79 12.79 12.65 8,700 11,200 -0.0
17/04/2024
12.79
 20,100 12.79 13.15 12.74 6,100 600 0.1
16/04/2024
12.97
 225,700 12.83 12.97 12.42 44,800 4,400 0.6
15/04/2024
12.74
 80,200 12.88 12.97 12.74 0 1,000 -0.0
12/04/2024
12.97
 16,300 12.97 12.97 12.88 0 700 -0.0
11/04/2024
12.97
 71,000 12.83 12.97 12.70 0 43,700 -0.6
10/04/2024
12.83
 25,400 12.88 12.97 12.83 0 13,900 -0.2
09/04/2024
12.88
 105,800 12.83 13.06 12.74 0 21,000 -0.3
08/04/2024
12.83
 59,900 13.02 13.02 12.79 0 13,100 -0.2
05/04/2024
13.02
 286,100 13.02 13.11 12.74 10,300 175,900 -2.3
04/04/2024
13.02
 95,900 13.33 13.33 13.02 100 27,800 -0.4
03/04/2024
13.33
 58,600 13.38 13.38 13.24 0 0 0
02/04/2024
13.33
 32,000 13.38 13.38 13.24 2,300 0 0.0
01/04/2024
13.47
 12,300 13.52 13.61 13.38 0 1,300 -0.0
29/03/2024
13.52
 54,300 13.43 13.61 13.33 18,000 400 0.3
28/03/2024
13.43
 34,900 13.38 13.61 13.29 600 23,900 -0.3
27/03/2024
13.43
 62,200 13.33 13.56 13.24 6,300 0 0.1
26/03/2024
13.38
 45,000 13.43 13.43 13.24 9,200 200 0.1
25/03/2024
13.43
 106,600 13.61 13.65 13.33 33,800 0 0.5
22/03/2024
13.61
 225,300 13.33 13.70 13.20 160,600 300 2.4
21/03/2024
13.29
 173,500 13.15 13.33 13.15 12,500 123,700 -1.6
20/03/2024
13.24
 26,600 13.47 13.47 13.24 9,400 0 0.1
19/03/2024
13.47
 81,800 13.20 13.52 13.20 45,700 300 0.7
18/03/2024
13.52
 278,500 13.06 13.61 12.97 147,900 9,400 2.0
15/03/2024
13.52
 173,300 13.02 13.52 12.97 47,300 0 0.7
14/03/2024
13.06
 74,000 13.06 13.11 13.02 0 0 0
13/03/2024
13.06
 148,200 12.88 13.11 12.83 3,000 50,000 -0.7
12/03/2024
12.83
 44,900 12.79 12.92 12.79 3,300 0 0.0
11/03/2024
12.83
 115,100 12.83 12.88 12.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |