CTCP Everpia (eve)

8.40
-0.15
(-1.75%)
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
(2026-06-30) 		-0.10 -1.15% 264,400 -12,200 0
8.25
9
8.55
2 tháng
(2026-06-01) 		-0.55 -6.08% 918,700 -126,516 0
8.25
9.25
8.55
3 tháng
(2026-05-04) 		-0.69 -7.46% 1,366,800 -283,916 0
8.25
9.39
8.55
6 tháng
(2026-02-02) 		-1.10 -11.35% 2,622,000 -126,970 1.8
8.25
9.70
8.55
12 tháng
(2025-08-04) 		-2.22 -20.62% 8,757,300 -301,770 0.3
8.25
10.78
8.55
24 tháng
(2024-08-09) 		-2.16 -20.17% 22,074,300 953,174 12.7
7.12
10.78
8.55
36 tháng
(2023-08-15) 		-5.53 -39.27% 57,460,800 1,464,574 20.9
7.12
14.09
8.55
60 tháng
(2021-08-25) 		-1.54 -15.24% 173,099,700 -4,296,296 -90.1
7.12
15.92
8.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2024
11.70
 71,000 11.58 11.70 11.46 0 43,700 -0.6
10/04/2024
11.58
 25,400 11.62 11.70 11.58 0 13,900 -0.2
09/04/2024
11.62
 105,800 11.58 11.79 11.50 0 21,000 -0.3
08/04/2024
11.58
 59,900 11.75 11.75 11.54 0 13,100 -0.2
05/04/2024
11.75
 286,100 11.75 11.83 11.50 10,300 175,900 -2.3
04/04/2024
11.75
 95,900 12.03 12.03 11.75 100 27,800 -0.4
03/04/2024
12.03
 58,600 12.08 12.08 11.95 0 0 0
02/04/2024
12.03
 32,000 12.08 12.08 11.95 2,300 0 0.0
01/04/2024
12.16
 12,300 12.20 12.28 12.08 0 1,300 -0.0
29/03/2024
12.20
 54,300 12.12 12.28 12.03 18,000 400 0.3
28/03/2024
12.12
 34,900 12.08 12.28 11.99 600 23,900 -0.3
27/03/2024
12.12
 62,200 12.03 12.24 11.95 6,300 0 0.1
26/03/2024
12.08
 45,000 12.12 12.12 11.95 9,200 200 0.1
25/03/2024
12.12
 106,600 12.28 12.32 12.03 33,800 0 0.5
22/03/2024
12.28
 225,300 12.03 12.36 11.91 160,600 300 2.4
21/03/2024
11.99
 173,500 11.87 12.03 11.87 12,500 123,700 -1.6
20/03/2024
11.95
 26,600 12.16 12.16 11.95 9,400 0 0.1
19/03/2024
12.16
 81,800 11.91 12.20 11.91 45,700 300 0.7
18/03/2024
12.20
 278,500 11.79 12.28 11.70 147,900 9,400 2.0
15/03/2024
12.20
 173,300 11.75 12.20 11.70 47,300 0 0.7
14/03/2024
11.79
 74,000 11.79 11.83 11.75 0 0 0
13/03/2024
11.79
 148,200 11.62 11.83 11.58 3,000 50,000 -0.7
12/03/2024
11.58
 44,900 11.54 11.66 11.54 3,300 0 0.0
11/03/2024
11.58
 115,100 11.58 11.62 11.54 0 0 0
08/03/2024
11.58
 102,600 11.75 11.75 11.54 100 0 0.0
07/03/2024
11.62
 133,200 11.66 11.70 11.62 0 0 0
06/03/2024
11.70
 67,100 11.79 11.79 11.70 0 5,500 -0.1
05/03/2024
11.79
 127,000 11.70 11.87 11.70 0 26,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |