CTCP Everpia (eve)

8.50
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
(2026-07-06) 		-0.50 -5.59% 228,900 -13,400 0
8.25
8.98
8.50
2 tháng
(2026-06-08) 		-0.75 -8.20% 822,800 -77,416 0
8.25
9.25
8.50
3 tháng
(2026-05-07) 		-0.62 -6.83% 1,378,500 -286,516 0
8.25
9.39
8.50
6 tháng
(2026-02-06) 		-1.03 -10.82% 2,508,200 -110,170 2.0
8.25
9.70
8.50
12 tháng
(2025-08-11) 		-1.61 -16.02% 7,857,100 -698,570 -4.3
8.25
10.42
8.50
24 tháng
(2024-08-15) 		-2.23 -20.88% 21,929,200 907,874 12.1
7.12
10.78
8.50
36 tháng
(2023-08-21) 		-4.41 -34.28% 54,945,600 1,297,374 18.3
7.12
13.85
8.50
60 tháng
(2021-08-31) 		-1.85 -17.97% 172,683,700 -4,336,796 -90.7
7.12
15.92
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
12.86
 84,100 13.06 13.11 12.86 500 23,900 -0.4
11/10/2023
13.06
 61,200 13.11 13.11 12.94 0 11,400 -0.2
10/10/2023
13.11
 168,400 12.90 13.11 12.94 2,200 42,800 -0.6
09/10/2023
12.90
 132,400 12.94 12.94 12.90 5,000 11,000 -0.1
06/10/2023
12.94
 321,000 12.98 13.68 12.73 10,000 13,800 -0.1
05/10/2023
12.98
 67,700 13.11 13.15 12.86 8,400 1,800 0.1
04/10/2023
13.11
 61,900 12.86 13.11 12.45 7,700 500 0.1
03/10/2023
12.86
 212,200 13.06 13.06 12.78 10,200 50,700 -0.6
02/10/2023
13.06
 163,700 13.35 13.39 12.86 7,500 130,900 -2.0
29/09/2023
13.35
 130,500 13.19 13.44 12.94 80,300 1,000 1.3
28/09/2023
13.19
 120,100 13.02 13.19 12.69 53,100 0 0.8
27/09/2023
13.02
 185,800 12.57 13.02 12.49 13,500 0 0.2
26/09/2023
12.57
 440,800 12.49 12.78 12.24 137,900 0 2.1
25/09/2023
12.49
 354,900 13.27 13.27 12.49 10,000 0 0.2
22/09/2023
13.27
 294,300 13.48 13.48 13.02 12,400 10,200 0.0
21/09/2023
13.48
 265,800 13.56 13.76 13.23 1,100 10,000 -0.1
20/09/2023
13.56
 574,600 13.52 13.85 13.19 0 10,500 -0.2
19/09/2023
13.52
 163,700 13.56 13.56 13.19 21,100 0 0.3
18/09/2023
13.56
 285,400 13.23 13.76 13.02 0 0 0
15/09/2023
13.23
 111,900 13.27 13.31 13.06 0 1,400 -0.0
14/09/2023
13.27
 342,100 13.35 13.48 12.94 4,500 200 0.1
13/09/2023
13.35
 228,400 13.27 13.56 13.27 2,200 1,500 0.0
12/09/2023
13.27
 351,200 13.19 13.39 12.98 6,400 117,800 -1.8
11/09/2023
13.19
 462,000 13.85 14.01 13.19 7,000 308,700 -4.9
08/09/2023
13.85
 592,700 13.27 14.18 13.31 8,700 2,900 0.1
07/09/2023
13.27
 378,300 13.48 13.52 13.23 100 118,400 -1.9
06/09/2023
13.48
 237,800 13.64 13.64 13.35 25,300 900 0.4
05/09/2023
13.64
 299,200 13.60 13.72 13.48 27,200 144,500 -1.9
31/08/2023
13.60
 383,600 13.35 13.60 13.27 2,800 65,000 -1.0
30/08/2023
13.35
 309,300 13.27 13.60 13.19 18,000 0 0.3
29/08/2023
13.27
 231,600 13.39 13.39 13.19 23,400 0 0.4
28/08/2023
13.39
 162,400 13.44 13.52 13.15 9,500 2,600 0.1
25/08/2023
13.44
 181,000 13.52 13.60 13.19 50,100 6,500 0.7
24/08/2023
13.52
 101,700 13.52 13.52 13.23 30,700 8,900 0.4
23/08/2023
13.52
 380,000 12.86 13.68 12.78 52,100 0 0.8
22/08/2023
12.86
 265,300 12.86 12.86 12.36 15,500 5,000 0.2
21/08/2023
12.86
 289,300 12.98 12.98 12.78 8,700 18,400 -0.2
18/08/2023
12.98
 1,250,400 13.35 13.35 12.45 165,300 0 2.6
17/08/2023
13.35
 830,900 14.09 14.09 13.35 0 0 0
16/08/2023
14.09
 149,000 14.09 14.22 13.93 0 0 0
15/08/2023
14.09
 313,000 14.05 14.34 13.97 0 600 -0.0
14/08/2023
14.05
 264,900 14.01 14.30 14.01 0 500 -0.0
11/08/2023
14.01
 525,700 13.85 14.34 13.60 0 18,500 -0.3
10/08/2023
13.85
 469,200 14.38 14.38 13.85 0 0 0
09/08/2023
14.38
 341,900 14.30 14.42 14.22 1,100 0 0.0
08/08/2023
14.30
 464,300 14.51 14.51 14.18 0 0 0
07/08/2023
14.51
 319,600 14.59 14.59 14.38 0 0 0
04/08/2023
14.59
 311,500 14.71 14.75 14.47 0 9,000 -0.2
03/08/2023
14.71
 358,400 14.71 14.75 14.51 1,700 0 0.0
02/08/2023
14.71
 533,100 14.80 14.84 14.26 600 7,900 -0.1
01/08/2023
14.80
 472,100 14.92 15.17 14.71 2,100 2,300 -0.0
31/07/2023
14.92
 588,200 15.12 15.25 14.75 0 7,500 -0.1
28/07/2023
15.12
 369,100 15.25 15.41 14.96 0 11,100 -0.2
27/07/2023
15.25
 728,100 15.66 15.70 15.00 0 26,600 -0.5
26/07/2023
15.66
 364,400 15.78 15.83 15.50 0 24,200 -0.5
25/07/2023
15.78
 852,500 15.29 15.99 15.21 9,300 27,800 -0.3
24/07/2023
15.29
 429,300 15.41 15.54 15.17 100 18,500 -0.3
21/07/2023
15.41
 296,900 15.21 15.41 15.21 2,500 18,000 -0.3
20/07/2023
15.21
 505,900 15.37 15.37 14.92 500 57,500 -1.0
19/07/2023
15.37
 350,000 15.33 15.58 15.21 0 4,500 -0.1
18/07/2023
15.33
 557,700 15.66 15.70 15.25 7,300 1,300 0.1
17/07/2023
15.66
 639,900 15.91 16.03 15.58 1,300 25,500 -0.5
14/07/2023
15.91
 706,700 15.74 16.24 15.66 21,100 3,200 0.3
13/07/2023
15.74
 620,600 15.74 15.99 15.58 2,800 44,400 -0.8
12/07/2023
15.74
 622,200 15.74 15.99 15.33 3,300 15,000 -0.2
11/07/2023
15.74
 848,800 15.58 16.07 15.50 7,400 30,000 -0.4
10/07/2023
15.58
 1,048,600 14.59 15.58 15.00 0 174,800 -3.3
07/07/2023
14.59
 264,700 14.59 14.71 14.26 18,000 700 0.3
06/07/2023
14.59
 358,400 14.63 14.84 14.42 4,200 1,100 0.1
05/07/2023
14.63
 417,700 14.63 15.00 14.63 3,400 23,200 -0.4
04/07/2023
14.63
 157,800 14.59 14.67 14.47 0 900 -0.0
03/07/2023
14.59
 281,300 14.22 14.59 14.26 1,200 11,900 -0.2
30/06/2023
14.22
 236,500 14.18 14.42 14.18 0 12,600 -0.2
29/06/2023
14.18
 535,900 14.80 14.84 14.18 120,200 13,100 1.9
28/06/2023
14.80
 773,100 14.75 15.21 14.75 26,500 78,000 -0.9
27/06/2023
14.75
 246,800 14.80 14.84 14.67 0 36,200 -0.6
26/06/2023
14.80
 509,400 14.80 15.00 14.55 0 80,000 -1.4
23/06/2023
14.80
 674,400 15.08 15.17 14.71 1,000 1,900 -0.0
22/06/2023
15.08
 620,500 15.00 15.17 14.84 0 200 -0.0
21/06/2023
15.00
 1,410,100 14.30 15.17 14.26 0 117,600 -2.1
20/06/2023
14.30
 175,200 14.09 14.34 14.09 18,000 4,200 0.2
19/06/2023
14.09
 479,500 14.34 14.42 14.05 0 2,100 -0.0
16/06/2023
14.34
 618,900 14.30 14.67 14.30 100 0 0.0
15/06/2023
14.30
 956,200 14.01 14.42 14.01 3,200 14,600 -0.2
14/06/2023
14.01
 531,000 14.51 14.67 14.01 0 26,000 -0.4
13/06/2023
14.51
 660,900 14.34 14.75 14.01 0 25,000 -0.4
12/06/2023
14.34
 663,700 13.89 14.42 13.89 0 8,000 -0.1
09/06/2023
13.89
 822,500 13.60 13.93 13.52 59,900 7,900 0.9
08/06/2023
13.60
 1,245,600 14.26 14.26 13.60 1,500 42,000 -0.7
07/06/2023
14.26
 764,800 14.47 14.59 14.01 1,000 50,100 -0.9
06/06/2023
14.47
 700,200 14.18 14.51 13.89 48,600 6,600 0.7
05/06/2023
14.18
 1,512,600 14.96 15.04 14.05 4,100 20,500 -0.3
02/06/2023
14.96
 568,900 14.96 15.25 14.92 0 2,800 -0.1
01/06/2023
14.96
 565,100 15.25 15.33 14.92 0 12,100 -0.2
31/05/2023
15.25
 624,600 14.92 15.29 14.92 10,500 4,100 0.1
30/05/2023
14.92
 719,400 15.33 15.33 14.80 1,600 11,100 -0.2
29/05/2023
15.33
 1,382,900 15.25 15.37 14.75 1,900 73,900 -1.3
26/05/2023: Cổ tức tiền mặt tỉ lệ: 11%
26/05/2023
15.25
 1,115,500 14.96 15.58 15.00 900 22,300 -0.4
25/05/2023
14.96
 1,025,400 14.96 15.23 14.61 3,100 7,800 -0.1
24/05/2023
14.96
 1,019,400 14.61 15.19 14.49 56,900 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |