CTCP Everpia (eve)

9
-0.13
(-1.42%)
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
(2026-05-13) 		0.25 2.50% 745,900 -279,200 0
9.13
10.40
9.13
2 tháng
(2026-04-13) 		-0.25 -2.38% 983,900 -287,754 0
9.13
10.50
9.13
3 tháng
(2026-03-16) 		0.25 2.50% 1,463,200 -49,854 2.5
9.13
10.65
9.13
6 tháng
(2025-12-15) 		-0.05 -0.49% 2,700,500 -32,754 2.7
9.13
11
9.13
12 tháng
(2025-06-17) 		0.95 10.22% 12,481,800 164,437 4.7
9.13
11.95
9.13
24 tháng
(2024-06-24) 		-3.24 -24.03% 24,784,200 1,536,690 20.8
7.89
13.73
9.13
36 tháng
(2023-06-28) 		-6.14 -37.48% 73,557,100 1,032,190 12.7
7.89
17.63
9.13
60 tháng
(2021-07-08) 		0.18 1.77% 175,413,700 -4,462,080 -92.5
7.89
17.65
9.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
12.83
 102,600 13.02 13.02 12.79 100 0 0.0
07/03/2024
12.88
 133,200 12.92 12.97 12.88 0 0 0
06/03/2024
12.97
 67,100 13.06 13.06 12.97 0 5,500 -0.1
05/03/2024
13.06
 127,000 12.97 13.15 12.97 0 26,800 -0.4
04/03/2024
13.06
 205,400 13.24 13.24 13.06 0 30,800 -0.4
01/03/2024
13.20
 160,400 12.97 13.20 12.88 101,300 700 1.5
29/02/2024
12.97
 69,200 12.92 13.06 12.79 14,200 700 0.2
28/02/2024
12.92
 109,000 12.88 12.97 12.74 0 50,000 -0.7
27/02/2024
12.79
 214,000 12.83 12.97 12.70 300 89,800 -1.3
26/02/2024
12.88
 64,400 12.97 12.97 12.79 400 0 0.0
23/02/2024
12.83
 108,000 12.88 13.02 12.79 300 3,500 -0.0
22/02/2024
13.02
 110,100 13.15 13.15 12.79 0 20,200 -0.3
21/02/2024
13.06
 83,600 13.02 13.20 12.92 0 15,800 -0.2
20/02/2024
13.15
 76,100 13.15 13.15 12.97 100 18,700 -0.3
19/02/2024
13.29
 83,800 13.20 13.29 13.06 9,100 100 0.1
16/02/2024
13.20
 99,100 13.20 13.20 12.97 54,100 0 0.8
15/02/2024
13.20
 27,400 12.92 13.20 12.92 8,100 0 0.1
07/02/2024
12.92
 23,500 13.02 13.02 12.88 8,800 0 0.1
06/02/2024
12.92
 31,600 12.79 13.02 12.79 4,400 2,500 0.0
05/02/2024
12.79
 177,800 13.15 13.15 12.79 50,000 48,700 0.0
02/02/2024
13.20
 205,900 13.20 13.24 13.02 2,700 114,100 -1.6
01/02/2024
13.20
 50,300 13.20 13.24 13.06 200 32,100 -0.5
31/01/2024
13.20
 142,000 13.43 13.52 13.20 400 74,000 -1.1
30/01/2024
13.52
 59,700 13.38 13.52 13.29 200 13,100 -0.2
29/01/2024
13.43
 88,600 13.43 13.61 13.33 0 50,000 -0.7
26/01/2024
13.43
 22,400 13.38 13.47 13.33 0 0 0
25/01/2024
13.38
 58,000 13.52 13.52 13.38 2,300 0 0.0
24/01/2024
13.52
 54,800 13.47 13.61 13.47 36,100 0 0.5
23/01/2024
13.52
 37,800 13.52 13.65 13.43 0 17,700 -0.3
22/01/2024
13.70
 34,100 13.61 13.70 13.43 1,000 16,200 -0.2
19/01/2024
13.56
 120,000 13.56 13.79 13.56 800 12,800 -0.2
18/01/2024
13.75
 43,400 13.65 13.75 13.56 14,000 0 0.2
17/01/2024
13.79
 144,800 13.61 13.84 13.61 12,400 0 0.2
16/01/2024
13.79
 132,300 13.70 13.79 13.65 42,800 0 0.6
15/01/2024
13.79
 158,000 13.61 13.79 13.56 42,700 0 0.6
12/01/2024
13.65
 166,900 13.70 13.88 13.56 17,200 117,200 -1.5
11/01/2024
14.07
 88,600 14.02 14.07 13.88 53,400 400 0.8
10/01/2024
14.02
 47,700 13.84 14.07 13.84 32,400 3,300 0.4

Chính sách bảo mật | Điều khoản sử dụng |