CTCP Everpia (eve)

8.32
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
(2026-08-12) 		-0.12 -1.42% 203,200 52,500 0
8.30
8.89
8.32
2 tháng
(2026-07-13) 		-0.55 -6.19% 411,200 33,300 0
8.25
8.89
8.32
3 tháng
(2026-06-15) 		-0.67 -7.44% 731,500 39,884 0
8.25
9.18
8.32
6 tháng
(2026-03-16) 		-0.69 -7.69% 2,234,100 -7,770 2.5
8.25
9.61
8.32
12 tháng
(2025-09-16) 		-1.82 -17.95% 6,724,900 -348,270 -1.0
8.25
10.42
8.32
24 tháng
(2024-09-23) 		-1.20 -12.56% 20,240,500 572,174 7.8
7.12
10.78
8.32
36 tháng
(2023-09-27) 		-4.69 -36.04% 47,482,400 1,703,274 24.3
7.12
13.35
8.32
60 tháng
(2021-10-07) 		-3.72 -30.88% 168,672,700 -4,115,296 -88.2
7.12
15.92
8.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
9.91
 360,000 9.91 10.04 9.78 240,600 0 2.8
05/09/2024
9.87
 99,100 9.91 10.08 9.57 2,000 0 0.0
04/09/2024
10.00
 165,000 10.42 10.42 9.95 700 17,300 -0.2
30/08/2024
10.47
 68,600 10.47 10.51 10.34 30,500 8,200 0.3
29/08/2024
10.47
 59,700 10.60 10.64 10.47 40,500 700 0.5
28/08/2024
10.60
 67,200 10.60 10.64 10.34 1,200 10,100 -0.1
27/08/2024
10.72
 19,200 10.64 10.72 10.55 2,000 1,000 0.0
26/08/2024
10.72
 36,800 10.60 10.72 10.60 0 4,600 -0.1
23/08/2024
10.64
 32,800 10.64 10.64 10.55 9,700 400 0.1
22/08/2024
10.60
 53,800 10.60 10.68 10.55 0 0 0
21/08/2024
10.60
 54,100 10.64 10.68 10.60 11,000 0 0.1
20/08/2024
10.60
 214,300 10.72 10.77 10.60 300 57,600 -0.7
19/08/2024
10.72
 46,700 10.72 10.85 10.68 1,000 20,300 -0.2
16/08/2024
10.72
 73,200 10.68 10.85 10.60 2,600 39,700 -0.5
15/08/2024
10.68
 26,600 10.68 10.77 10.55 15,100 0 0.2
14/08/2024
10.68
 20,200 10.77 10.77 10.60 800 5,100 -0.1
13/08/2024
10.64
 17,900 10.64 10.77 10.60 0 10,600 -0.1
12/08/2024
10.68
 104,200 10.72 11.02 10.55 56,200 1,100 0.7
09/08/2024
10.72
 30,900 10.64 10.77 10.60 2,600 0 0.0
08/08/2024
10.60
 105,500 10.68 11.02 10.60 49,000 1,600 0.6
07/08/2024
10.85
 51,200 10.47 10.85 10.42 15,000 500 0.2
06/08/2024
10.72
 58,000 10.60 10.81 10.60 0 10,000 -0.1
05/08/2024
10.60
 100,900 11.36 11.45 10.60 2,700 1,500 0.0
02/08/2024
11.36
 20,700 11.28 11.36 11.15 2,200 1,600 0.0
01/08/2024
11.24
 74,500 11.75 11.79 11.24 600 1,400 -0.0
31/07/2024
11.71
 76,700 11.71 11.79 11.36 32,900 2,800 0.4
30/07/2024
11.79
 187,600 11.92 11.92 11.45 12,400 3,300 0.1
29/07/2024
11.96
 20,300 11.88 11.96 11.83 12,400 3,300 0.1
26/07/2024
11.96
 17,900 11.79 12.05 11.79 6,400 700 0.1
25/07/2024
11.96
 32,600 11.79 12.05 11.79 4,400 9,600 -0.1
24/07/2024
11.96
 77,500 11.75 11.96 11.75 28,900 200 0.4
23/07/2024
11.96
 51,200 11.92 12.05 11.88 27,200 0 0.4
22/07/2024
12.05
 78,100 11.96 12.09 11.88 2,600 5,200 -0.0
19/07/2024
11.96
 91,700 12.00 12.26 11.92 18,000 0 0.3
18/07/2024
12.26
 96,400 12.00 12.26 11.88 29,000 100 0.4
17/07/2024
12.22
 79,600 12.35 12.39 11.88 17,100 0 0.2
16/07/2024
12.39
 72,800 12.43 12.47 12.22 16,800 100 0.2
15/07/2024
12.39
 51,900 12.43 12.43 12.18 21,700 3,200 0.3
12/07/2024
12.30
 313,200 12.26 12.52 12.26 11,400 25,200 -0.2
11/07/2024
12.26
 67,500 12.00 12.35 12.00 24,400 0 0.3
10/07/2024
12.18
 196,000 12.18 12.22 11.92 40,500 0 0.6
09/07/2024
12.18
 159,900 12.13 12.18 11.96 61,200 0 0.9
08/07/2024
12.13
 151,600 12.00 12.26 12.00 25,800 4,700 0.3
05/07/2024
12.13
 236,100 11.88 12.18 11.83 69,200 1,900 0.9
04/07/2024
11.88
 45,300 11.88 12.05 11.79 15,900 0 0.2
03/07/2024
11.88
 28,200 11.92 12.13 11.79 14,900 0 0.2
02/07/2024
12.13
 52,400 11.92 12.13 11.88 11,900 0 0.2
01/07/2024
11.92
 15,100 11.88 11.96 11.88 300 2,000 -0.0
28/06/2024
11.88
 81,300 12.13 12.18 11.83 29,300 1,400 0.4
27/06/2024
12.13
 44,400 11.96 12.13 11.83 15,800 800 0.2
26/06/2024
11.88
 88,600 11.96 11.96 11.71 0 5,200 -0.1
25/06/2024
11.96
 193,500 12.09 12.09 11.71 7,100 1,000 0.1
24/06/2024
12.18
 210,400 12.35 12.56 11.96 43,000 1,800 0.6
21/06/2024
12.52
 264,600 12.47 12.82 12.35 30,000 12,600 0.3
20/06/2024
12.39
 482,800 11.79 12.39 11.79 3,500 26,600 -0.3
19/06/2024
11.83
 153,100 11.75 11.88 11.66 11,300 2,200 0.1
18/06/2024
11.79
 146,400 11.58 11.79 11.58 62,000 1,000 0.8
17/06/2024
11.79
 74,200 11.79 11.83 11.58 22,200 600 0.3
14/06/2024
11.83
 144,600 11.88 11.88 11.66 48,400 11,100 0.5
13/06/2024
11.79
 544,000 11.45 11.79 11.45 1,100 337,000 -4.6
12/06/2024
11.45
 103,900 11.53 11.58 11.45 200 31,000 -0.4
11/06/2024
11.53
 48,500 11.53 11.62 11.49 200 14,500 -0.2
10/06/2024
11.53
 68,100 11.66 11.66 11.49 0 0 0
07/06/2024
11.66
 79,300 11.71 11.71 11.53 100 700 -0.0
06/06/2024
11.58
 168,100 11.62 11.71 11.49 16,500 600 0.2
05/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
05/06/2024
11.71
 208,200 11.96 12.05 11.71 0 18,800 -0.3
04/06/2024
11.66
 67,100 11.70 11.79 11.62 0 10,100 -0.1
03/06/2024
11.75
 99,300 11.79 11.91 11.70 0 46,500 -0.7
31/05/2024
11.70
 115,900 11.58 11.79 11.58 0 16,700 -0.2
30/05/2024
11.54
 73,000 11.54 11.66 11.50 0 11,100 -0.2
29/05/2024
11.54
 90,500 11.50 11.58 11.50 0 13,700 -0.2
28/05/2024
11.50
 162,000 11.54 11.62 11.42 0 24,300 -0.3
27/05/2024
11.50
 69,300 11.70 11.70 11.50 200 20,000 -0.3
24/05/2024
11.54
 219,400 11.62 11.70 11.54 1,000 32,500 -0.4
23/05/2024
11.62
 76,300 11.62 11.79 11.58 400 11,300 -0.2
22/05/2024
11.62
 103,400 11.70 11.79 11.62 0 15,500 -0.2
21/05/2024
11.70
 107,500 11.75 11.87 11.66 0 26,500 -0.4
20/05/2024
11.70
 126,800 11.66 11.79 11.66 3,600 19,000 -0.2
17/05/2024
11.66
 173,600 11.66 11.75 11.66 100,100 26,000 1.1
16/05/2024
11.66
 46,800 11.62 11.66 11.54 6,500 6,600 -0.0
15/05/2024
11.62
 104,500 11.75 11.75 11.50 6,700 52,500 -0.6
14/05/2024
11.50
 54,200 11.50 11.58 11.46 0 12,300 -0.2
13/05/2024
11.50
 53,300 11.54 11.54 11.50 0 25,700 -0.4
10/05/2024
11.54
 39,100 11.54 11.54 11.50 0 11,200 -0.2
09/05/2024
11.54
 84,600 11.62 11.62 11.46 100 37,700 -0.5
08/05/2024
11.50
 117,900 11.58 11.58 11.46 200 13,100 -0.2
07/05/2024
11.54
 87,700 11.54 11.70 11.54 200 8,400 -0.1
06/05/2024
11.66
 44,100 11.62 11.75 11.50 800 7,400 -0.1
03/05/2024
11.62
 27,700 11.54 11.62 11.46 100 2,600 -0.0
02/05/2024
11.62
 90,300 11.58 11.95 11.50 1,400 8,500 -0.1
26/04/2024
11.99
 18,600 12.12 12.12 11.79 2,100 1,600 0.0
25/04/2024
12.20
 71,800 11.79 12.20 11.79 46,600 2,500 0.7
24/04/2024
12.16
 159,200 11.70 12.20 11.70 153,200 9,500 2.1
23/04/2024
11.70
 28,500 11.83 11.91 11.46 18,600 0 0.3
22/04/2024
11.79
 117,700 11.42 11.79 11.42 84,600 500 1.2
19/04/2024
11.54
 88,900 11.54 11.54 11.42 8,700 11,200 -0.0
17/04/2024
11.54
 20,100 11.54 11.87 11.50 6,100 600 0.1
16/04/2024
11.70
 225,700 11.58 11.70 11.21 44,800 4,400 0.6
15/04/2024
11.50
 80,200 11.62 11.70 11.50 0 1,000 -0.0
12/04/2024
11.70
 16,300 11.70 11.70 11.62 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |