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)
12/10/2023
14.25
 84,100 14.48 14.52 14.25 500 23,900 -0.4
11/10/2023
14.48
 61,200 14.52 14.52 14.34 0 11,400 -0.2
10/10/2023
14.52
 168,400 14.29 14.52 14.34 2,200 42,800 -0.6
09/10/2023
14.29
 132,400 14.34 14.34 14.29 5,000 11,000 -0.1
06/10/2023
14.34
 321,000 14.39 15.16 14.11 10,000 13,800 -0.1
05/10/2023
14.39
 67,700 14.52 14.57 14.25 8,400 1,800 0.1
04/10/2023
14.52
 61,900 14.25 14.52 13.79 7,700 500 0.1
03/10/2023
14.25
 212,200 14.48 14.48 14.16 10,200 50,700 -0.6
02/10/2023
14.48
 163,700 14.80 14.84 14.25 7,500 130,900 -2.0
29/09/2023
14.80
 130,500 14.61 14.89 14.34 80,300 1,000 1.3
28/09/2023
14.61
 120,100 14.43 14.61 14.07 53,100 0 0.8
27/09/2023
14.43
 185,800 13.93 14.43 13.84 13,500 0 0.2
26/09/2023
13.93
 440,800 13.84 14.16 13.56 137,900 0 2.1
25/09/2023
13.84
 354,900 14.70 14.70 13.84 10,000 0 0.2
22/09/2023
14.70
 294,300 14.93 14.93 14.43 12,400 10,200 0.0
21/09/2023
14.93
 265,800 15.02 15.25 14.66 1,100 10,000 -0.1
20/09/2023
15.02
 574,600 14.98 15.34 14.61 0 10,500 -0.2
19/09/2023
14.98
 163,700 15.02 15.02 14.61 21,100 0 0.3
18/09/2023
15.02
 285,400 14.66 15.25 14.43 0 0 0
15/09/2023
14.66
 111,900 14.70 14.75 14.48 0 1,400 -0.0
14/09/2023
14.70
 342,100 14.80 14.93 14.34 4,500 200 0.1
13/09/2023
14.80
 228,400 14.70 15.02 14.70 2,200 1,500 0.0
12/09/2023
14.70
 351,200 14.61 14.84 14.39 6,400 117,800 -1.8
11/09/2023
14.61
 462,000 15.34 15.53 14.61 7,000 308,700 -4.9
08/09/2023
15.34
 592,700 14.70 15.71 14.75 8,700 2,900 0.1
07/09/2023
14.70
 378,300 14.93 14.98 14.66 100 118,400 -1.9
06/09/2023
14.93
 237,800 15.12 15.12 14.80 25,300 900 0.4
05/09/2023
15.12
 299,200 15.07 15.21 14.93 27,200 144,500 -1.9
31/08/2023
15.07
 383,600 14.80 15.07 14.70 2,800 65,000 -1.0
30/08/2023
14.80
 309,300 14.70 15.07 14.61 18,000 0 0.3
29/08/2023
14.70
 231,600 14.84 14.84 14.61 23,400 0 0.4
28/08/2023
14.84
 162,400 14.89 14.98 14.57 9,500 2,600 0.1
25/08/2023
14.89
 181,000 14.98 15.07 14.61 50,100 6,500 0.7
24/08/2023
14.98
 101,700 14.98 14.98 14.66 30,700 8,900 0.4
23/08/2023
14.98
 380,000 14.25 15.16 14.16 52,100 0 0.8
22/08/2023
14.25
 265,300 14.25 14.25 13.70 15,500 5,000 0.2
21/08/2023
14.25
 289,300 14.39 14.39 14.16 8,700 18,400 -0.2
18/08/2023
14.39
 1,250,400 14.80 14.80 13.79 165,300 0 2.6
17/08/2023
14.80
 830,900 15.62 15.62 14.80 0 0 0
16/08/2023
15.62
 149,000 15.62 15.76 15.44 0 0 0
15/08/2023
15.62
 313,000 15.57 15.89 15.48 0 600 -0.0
14/08/2023
15.57
 264,900 15.53 15.85 15.53 0 500 -0.0
11/08/2023
15.53
 525,700 15.34 15.89 15.07 0 18,500 -0.3
10/08/2023
15.34
 469,200 15.94 15.94 15.34 0 0 0
09/08/2023
15.94
 341,900 15.85 15.98 15.76 1,100 0 0.0
08/08/2023
15.85
 464,300 16.07 16.07 15.71 0 0 0
07/08/2023
16.07
 319,600 16.17 16.17 15.94 0 0 0
04/08/2023
16.17
 311,500 16.30 16.35 16.03 0 9,000 -0.2
03/08/2023
16.30
 358,400 16.30 16.35 16.07 1,700 0 0.0
02/08/2023
16.30
 533,100 16.39 16.44 15.80 600 7,900 -0.1
01/08/2023
16.39
 472,100 16.53 16.81 16.30 2,100 2,300 -0.0
31/07/2023
16.53
 588,200 16.76 16.90 16.35 0 7,500 -0.1
28/07/2023
16.76
 369,100 16.90 17.08 16.58 0 11,100 -0.2
27/07/2023
16.90
 728,100 17.35 17.40 16.62 0 26,600 -0.5
26/07/2023
17.35
 364,400 17.49 17.54 17.17 0 24,200 -0.5
25/07/2023
17.49
 852,500 16.94 17.72 16.85 9,300 27,800 -0.3
24/07/2023
16.94
 429,300 17.08 17.22 16.81 100 18,500 -0.3
21/07/2023
17.08
 296,900 16.85 17.08 16.85 2,500 18,000 -0.3
20/07/2023
16.85
 505,900 17.03 17.03 16.53 500 57,500 -1.0
19/07/2023
17.03
 350,000 16.99 17.26 16.85 0 4,500 -0.1
18/07/2023
16.99
 557,700 17.35 17.40 16.90 7,300 1,300 0.1
17/07/2023
17.35
 639,900 17.63 17.76 17.26 1,300 25,500 -0.5
14/07/2023
17.63
 706,700 17.44 17.99 17.35 21,100 3,200 0.3
13/07/2023
17.44
 620,600 17.44 17.72 17.26 2,800 44,400 -0.8
12/07/2023
17.44
 622,200 17.44 17.72 16.99 3,300 15,000 -0.2
11/07/2023
17.44
 848,800 17.26 17.81 17.17 7,400 30,000 -0.4
10/07/2023
17.26
 1,048,600 16.17 17.26 16.62 0 174,800 -3.3
07/07/2023
16.17
 264,700 16.17 16.30 15.80 18,000 700 0.3
06/07/2023
16.17
 358,400 16.21 16.44 15.98 4,200 1,100 0.1
05/07/2023
16.21
 417,700 16.21 16.62 16.21 3,400 23,200 -0.4
04/07/2023
16.21
 157,800 16.17 16.26 16.03 0 900 -0.0
03/07/2023
16.17
 281,300 15.76 16.17 15.80 1,200 11,900 -0.2
30/06/2023
15.76
 236,500 15.71 15.98 15.71 0 12,600 -0.2
29/06/2023
15.71
 535,900 16.39 16.44 15.71 120,200 13,100 1.9
28/06/2023
16.39
 773,100 16.35 16.85 16.35 26,500 78,000 -0.9
27/06/2023
16.35
 246,800 16.39 16.44 16.26 0 36,200 -0.6
26/06/2023
16.39
 509,400 16.39 16.62 16.12 0 80,000 -1.4
23/06/2023
16.39
 674,400 16.71 16.81 16.30 1,000 1,900 -0.0
22/06/2023
16.71
 620,500 16.62 16.81 16.44 0 200 -0.0
21/06/2023
16.62
 1,410,100 15.85 16.81 15.80 0 117,600 -2.1
20/06/2023
15.85
 175,200 15.62 15.89 15.62 18,000 4,200 0.2
19/06/2023
15.62
 479,500 15.89 15.98 15.57 0 2,100 -0.0
16/06/2023
15.89
 618,900 15.85 16.26 15.85 100 0 0.0
15/06/2023
15.85
 956,200 15.53 15.98 15.53 3,200 14,600 -0.2
14/06/2023
15.53
 531,000 16.07 16.26 15.53 0 26,000 -0.4
13/06/2023
16.07
 660,900 15.89 16.35 15.53 0 25,000 -0.4
12/06/2023
15.89
 663,700 15.39 15.98 15.39 0 8,000 -0.1
09/06/2023
15.39
 822,500 15.07 15.44 14.98 59,900 7,900 0.9
08/06/2023
15.07
 1,245,600 15.80 15.80 15.07 1,500 42,000 -0.7
07/06/2023
15.80
 764,800 16.03 16.17 15.53 1,000 50,100 -0.9
06/06/2023
16.03
 700,200 15.71 16.07 15.39 48,600 6,600 0.7
05/06/2023
15.71
 1,512,600 16.58 16.67 15.57 4,100 20,500 -0.3
02/06/2023
16.58
 568,900 16.58 16.90 16.53 0 2,800 -0.1
01/06/2023
16.58
 565,100 16.90 16.99 16.53 0 12,100 -0.2
31/05/2023
16.90
 624,600 16.53 16.94 16.53 10,500 4,100 0.1
30/05/2023
16.53
 719,400 16.99 16.99 16.39 1,600 11,100 -0.2
29/05/2023
16.99
 1,382,900 16.90 17.03 16.35 1,900 73,900 -1.3
26/05/2023: Cổ tức tiền mặt tỉ lệ: 11%
26/05/2023
16.90
 1,115,500 16.58 17.26 16.62 900 22,300 -0.4
25/05/2023
16.58
 1,025,400 16.58 16.88 16.19 3,100 7,800 -0.1
24/05/2023
16.58
 1,019,400 16.19 16.84 16.06 56,900 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |