CTCP Everpia (eve)

10.30
-0.05
(-0.48%)
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
(2026-03-30) 		-0.15 -1.43% 354,300 39,446 0.5
10.20
10.65
10.30
2 tháng
(2026-03-02) 		-0.15 -1.43% 941,700 151,246 1.7
9.41
10.65
10.30
3 tháng
(2026-01-29) 		-0.10 -0.96% 1,279,000 161,046 1.8
9.41
10.80
10.30
6 tháng
(2025-10-31) 		-1.20 -10.39% 3,978,800 -39,154 -0.2
9.41
11.55
10.30
12 tháng
(2025-05-05) 		1.92 22.83% 13,087,400 551,437 5.0
8.43
11.95
10.30
24 tháng
(2024-05-09) 		-2.44 -19.06% 28,291,600 1,255,290 13.0
7.89
13.87
10.30
36 tháng
(2023-05-15) 		-3.51 -25.35% 101,632,900 -1,597,110 -34.8
7.89
17.63
10.30
60 tháng
(2021-05-25) 		-0.17 -1.61% 175,870,000 -4,011,880 -90.1
7.89
17.65
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
16.19
 1,215,500 16.10 16.53 15.72 0 7,000 -0.1
22/05/2023
16.10
 2,309,900 15.29 16.32 15.59 3,100 444,100 -8.1
19/05/2023
15.29
 1,801,300 13.91 15.29 13.95 0 539,900 -8.9
18/05/2023
13.91
 1,102,500 13.52 14.25 13.43 82,300 247,600 -2.7
17/05/2023
13.52
 431,300 13.52 13.86 13.48 36,700 11,700 0.4
16/05/2023
13.52
 456,800 13.86 13.91 13.52 21,100 0 0.3
15/05/2023
13.86
 1,990,000 13.74 14.21 13.00 232,400 1,670,300 -21.8
12/05/2023
13.74
 731,800 12.96 13.86 13.00 43,800 115,100 -1.1
11/05/2023
12.96
 454,600 12.75 13.00 12.66 38,400 50,000 -0.2
10/05/2023
12.75
 320,600 12.79 12.83 12.62 18,400 10,000 0.1
09/05/2023
12.79
 888,700 12.79 12.87 12.57 77,900 320,000 -3.5
08/05/2023
12.79
 166,200 12.79 12.83 12.66 12,400 67,200 -0.8
05/05/2023
12.79
 370,300 12.75 12.87 12.53 100 20,000 -0.3
04/05/2023
12.75
 115,200 13.26 13.26 12.57 15,900 65,000 -0.7
28/04/2023
13.26
 476,000 13.09 13.69 12.57 358,700 230,000 2.1
27/04/2023
13.09
 494,000 12.87 13.09 12.49 184,400 295,900 -1.5
26/04/2023
12.87
 281,200 12.79 12.87 12.44 83,100 93,400 -0.2
25/04/2023
12.79
 127,400 12.79 12.79 12.53 47,700 45,700 0.0
24/04/2023
12.79
 98,700 12.79 12.83 12.53 18,400 23,000 -0.1
21/04/2023
12.79
 117,700 12.96 13.05 12.79 32,500 0 0.5
20/04/2023
12.96
 217,400 13.09 13.09 12.83 45,100 50,000 -0.1
19/04/2023
13.09
 328,900 12.96 13.09 12.83 83,400 86,100 -0.0
18/04/2023
12.96
 224,700 12.83 13.00 12.79 68,600 29,000 0.6
17/04/2023
12.83
 263,900 12.75 12.87 12.53 89,300 6,900 1.2
14/04/2023
12.75
 212,300 12.62 12.75 12.40 35,400 100 0.5
13/04/2023
12.62
 149,600 12.79 12.79 12.40 38,300 0 0.6
12/04/2023
12.79
 68,300 12.83 12.92 12.66 14,400 75 0.2
11/04/2023
12.83
 316,000 13.09 13.18 12.31 72,800 60,000 0.2
10/04/2023
13.09
 786,300 12.31 13.52 12.19 147,900 614,500 -7.1
07/04/2023
12.31
 719,000 12.44 12.44 11.97 193,900 401,200 -3.1
06/04/2023
12.44
 393,100 12.31 12.75 12.06 36,700 274,600 -3.4
05/04/2023
12.31
 203,000 12.66 12.87 12.31 11,500 91,600 -1.1
04/04/2023
12.66
 127,400 12.75 12.92 12.49 1,400 59,200 -0.8
03/04/2023
12.75
 140,200 13.09 13.26 12.66 37,500 53,200 -0.2
31/03/2023
13.09
 126,000 13.69 13.69 13.09 62,700 60,900 0.0
30/03/2023
13.69
 248,600 13.05 13.95 12.96 153,500 2,100 2.4
29/03/2023
13.05
 236,800 12.96 13.13 12.44 122,300 111,000 0.2
28/03/2023
12.96
 242,700 12.75 13.09 12.23 122,500 98,100 0.4
27/03/2023
12.75
 164,500 12.40 12.75 12.06 72,400 90,100 -0.3
24/03/2023
12.40
 227,000 12.23 12.66 11.84 91,700 88,300 0.1
23/03/2023
12.23
 76,900 11.97 12.27 11.80 60,600 1,000 0.8
22/03/2023
11.97
 11,100 12.10 12.10 11.93 2,500 1,000 0.0
21/03/2023
12.10
 35,700 12.06 12.10 11.88 20,400 500 0.4
20/03/2023
12.06
 44,800 12.23 12.31 11.88 24,000 0 0.3
17/03/2023
12.23
 114,900 11.88 12.66 11.88 62,800 62,200 0.0
16/03/2023
11.88
 6,500 12.10 12.10 11.84 3,800 9,500 -0.1
15/03/2023
12.10
 145,600 11.80 12.14 11.75 41,800 83,600 -0.6
14/03/2023
11.80
 145,600 11.80 11.93 11.71 34,500 80,400 -0.6
13/03/2023
11.80
 389,100 11.75 11.84 11.63 26,800 320,100 -4.0
10/03/2023
11.75
 129,300 11.75 11.75 11.71 8,300 68,700 -0.8
09/03/2023
11.75
 65,200 11.71 11.80 11.71 500 36,500 -0.5
08/03/2023
11.71
 75,600 11.71 11.80 11.67 1,700 35,500 -0.5
07/03/2023
11.71
 24,800 11.80 11.88 11.71 1,500 14,400 -0.2
06/03/2023
11.80
 194,400 11.84 11.84 11.71 4,600 152,000 -2.0
03/03/2023
11.84
 55,600 11.93 11.97 11.71 2,700 37,100 -0.5
02/03/2023
11.93
 23,100 11.93 11.97 11.80 8,100 2,800 0.1
01/03/2023
11.93
 47,100 12.01 12.01 11.71 100 26,400 -0.4
28/02/2023
12.01
 50,200 11.84 12.01 11.71 30,700 100 0.4
27/02/2023
11.84
 33,900 12.01 12.01 11.71 2,400 0 0.0
24/02/2023
12.01
 47,600 11.80 12.01 11.71 30,500 900 0.4
23/02/2023
11.80
 133,400 11.84 11.84 11.67 1,100 0 0.0
22/02/2023
11.84
 37,000 11.88 11.88 11.71 10,300 0 0.1
21/02/2023
11.88
 74,200 11.80 11.97 11.71 2,600 100 0.0
20/02/2023
11.80
 74,600 11.67 11.80 11.54 0 1,200 -0.0
17/02/2023
11.67
 33,200 11.80 11.88 11.58 3,300 0 0.0
16/02/2023
11.80
 15,800 11.71 11.88 11.45 1,100 100 0.0
15/02/2023
11.71
 38,600 11.58 11.71 11.54 8,100 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |