CTCP Everpia (eve)

11.20
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
(2025-11-05) 		0.15 1.36% 1,291,900 -105,700 -1.1
10.95
11.45
11.20
2 tháng
(2025-10-06) 		-0.05 -0.44% 2,213,300 -67,700 -0.7
10.50
11.55
11.20
3 tháng
(2025-09-08) 		0.35 3.23% 3,095,600 -209,700 -2.2
10.50
11.55
11.20
6 tháng
(2025-06-09) 		2.12 23.35% 9,787,600 244,591 2.6
9.08
11.95
11.20
12 tháng
(2024-12-10) 		1.35 13.74% 13,706,900 465,044 3.7
7.89
11.95
11.20
24 tháng
(2023-12-18) 		-2.32 -17.14% 34,846,800 1,651,644 19.2
7.89
14.16
11.20
36 tháng
(2022-12-21) 		-1.16 -9.37% 114,846,400 -4,194,887 -71.5
7.89
17.63
11.20
60 tháng
(2020-12-31) 		2.30 25.81% 179,984,570 -4,325,986 -95.0
7.89
17.65
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
13.05
 41,500 13.05 13.26 12.83 806,800 821,028 -0.2
22/09/2022
13.05
 57,900 13.00 13.05 12.83 700 0 0.0
21/09/2022
13.00
 55,800 13.22 13.22 12.92 200 10,000 -0.1
20/09/2022
13.22
 70,700 13.00 13.22 12.87 200 0 0.0
19/09/2022
13.00
 121,000 13.26 13.30 12.79 0 0 0.1
16/09/2022
13.26
 33,600 13.22 13.30 13.09 6,900 900 0.1
15/09/2022
13.22
 80,500 13.18 13.65 13.09 10,300 4,600 -0.0
14/09/2022
13.18
 55,700 13.26 13.26 12.96 3,200 4,700 -0.0
13/09/2022
13.26
 25,000 13.26 13.39 13.18 100 3,100 -0.0
12/09/2022
13.26
 66,300 13.26 13.52 13.26 4,900 2,200 -0.0
09/09/2022
13.26
 58,500 13.26 13.35 13.18 200 2,500 -0.0
08/09/2022
13.26
 62,900 13.26 13.43 13.09 500 2,700 -0.0
07/09/2022
13.26
 85,500 13.56 13.69 13.26 100 2,800 -0.0
06/09/2022
13.56
 82,500 13.74 13.82 13.52 11,100 3,000 0.1
05/09/2022
13.74
 125,600 13.78 13.95 13.35 11,400 3,000 0.1
31/08/2022
13.78
 434,300 13.52 13.82 13.13 85,900 2,600 1.3
30/08/2022
13.52
 83,200 13.43 13.61 13.22 15,300 3,200 0.2
29/08/2022
13.43
 229,400 13.56 13.78 13.05 40,900 77,800 -0.6
26/08/2022
13.56
 606,500 13.13 13.74 13.13 0 264,500 -4.2
25/08/2022
13.13
 198,000 13.09 13.18 12.96 100 92,200 -1.4
24/08/2022
13.09
 223,400 12.53 13.09 12.49 102,600 25,900 1.2
23/08/2022
12.53
 36,700 12.57 12.66 12.23 12,900 1,500 0.2
22/08/2022
12.57
 61,900 12.53 12.83 12.27 19,800 2,700 0.2
19/08/2022
12.53
 52,500 12.83 12.92 12.53 8,300 1,500 0.1
18/08/2022
12.83
 79,800 13.00 13.13 12.66 12,100 22,400 -0.2
17/08/2022
13.00
 57,900 12.87 13.05 12.79 5,500 6,400 -0.0
16/08/2022
12.87
 37,700 13.09 13.18 12.83 0 2,400 -0.0
15/08/2022
13.09
 120,700 12.92 13.09 12.83 30,400 1,500 0.4
12/08/2022
12.92
 55,300 12.92 13.00 12.66 3,400 1,300 0.0
11/08/2022
12.92
 170,800 12.70 13.09 12.75 32,300 3,500 0.4
10/08/2022
12.70
 97,100 12.49 12.79 12.44 42,300 32,600 0.1
09/08/2022
12.49
 59,400 12.75 12.79 12.49 0 3,600 -0.1
08/08/2022
12.75
 46,100 12.62 12.75 12.40 100 1,000 -0.0
05/08/2022
12.62
 28,600 12.75 12.83 12.49 300 900 -0.0
04/08/2022
12.75
 24,300 12.70 12.83 12.57 500 0 0.0
03/08/2022
12.70
 29,800 12.75 12.87 12.40 1,700 600 0.0
02/08/2022
12.75
 54,600 12.92 13.09 12.75 1,800 100 0.0
01/08/2022
12.92
 75,600 12.92 13.13 12.75 3,200 4,800 -0.0
29/07/2022
12.92
 318,500 12.62 13.00 12.57 112,100 120,300 -0.1
28/07/2022
12.62
 94,000 12.14 12.62 12.06 56,700 18,900 0.6
27/07/2022
12.14
 17,600 12.06 12.36 12.06 9,700 900 0.1
26/07/2022
12.06
 32,000 12.01 12.06 11.97 22,400 1,300 0.3
25/07/2022
12.01
 42,300 12.66 12.66 11.97 800 4,000 -0.0
22/07/2022
12.66
 53,400 12.57 13.43 12.49 114,000 100 0.1
21/07/2022
12.57
 135,500 12.36 12.92 12.36 87,500 5,100 1.2
20/07/2022
12.36
 171,600 11.88 12.36 11.88 69,400 15,300 0.8
19/07/2022
11.88
 25,200 11.88 11.88 11.71 17,500 1,700 0.2
18/07/2022
11.88
 33,200 11.88 11.97 11.63 20,900 100 0.3
15/07/2022
11.88
 41,500 11.93 11.97 11.80 30,300 0 0.4
14/07/2022
11.93
 24,000 11.88 12.01 11.84 12,600 0 0.2
13/07/2022
11.88
 33,500 11.80 12.06 11.75 21,700 5,000 0.2
12/07/2022
11.80
 47,600 11.80 11.88 11.67 20,800 0 0.3
11/07/2022
11.80
 42,200 11.75 11.84 11.67 29,200 4,100 0.3
08/07/2022
11.75
 68,400 11.54 11.84 11.63 5,100 11,700 0.3
07/07/2022
11.54
 63,500 11.54 11.71 11.24 32,500 100 0.4
06/07/2022
11.54
 86,100 11.97 11.97 11.54 47,100 200 0.6
05/07/2022
11.97
 52,100 11.97 12.06 11.80 31,300 1,400 0.4
04/07/2022
11.97
 37,800 12.40 12.40 11.97 22,000 2,100 0.3
01/07/2022
12.40
 70,100 12.40 12.40 11.97 39,400 7,600 0.5
30/06/2022
12.40
 125,800 12.23 12.53 12.14 77,600 20,200 0.8
29/06/2022
12.23
 99,800 12.14 12.36 11.93 50,500 0 0.7
28/06/2022
12.14
 158,400 11.67 12.14 11.50 75,000 500 1.1
27/06/2022
11.67
 61,400 11.63 11.84 11.54 25,500 0 0.3
24/06/2022
11.63
 62,600 11.50 11.80 11.45 39,100 0 0.5
23/06/2022
11.50
 219,900 11.20 11.63 11.02 114,000 100 1.5
22/06/2022
11.20
 206,900 11.24 11.54 11.02 115,400 10,100 1.4
21/06/2022
11.24
 150,600 11.50 11.63 11.24 77,900 0 1.0
20/06/2022
11.50
 165,600 11.75 11.84 11.15 58,300 3,900 0.7
17/06/2022
11.75
 148,600 11.84 11.84 11.24 69,900 13,500 0.8
16/06/2022
11.84
 37,000 11.58 12.23 11.80 24,300 0 0.3
15/06/2022
11.58
 286,800 11.75 11.88 11.02 155,800 22,700 1.8
14/06/2022
11.75
 312,400 11.50 11.88 11.45 130,000 2,000 1.7
13/06/2022
11.50
 349,400 12.31 12.31 11.50 150,400 4,700 1.9
10/06/2022
12.31
 48,500 12.66 12.75 12.31 200 6,900 -0.1
09/06/2022
12.66
 84,600 12.96 12.96 12.57 500 66,700 -1.0
08/06/2022
12.96
 292,300 12.49 13.26 12.49 158,000 15,600 2.1
07/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2022
12.49
 161,100 12.53 12.66 12.06 0 0 0
06/06/2022
12.53
 140,600 12.29 12.57 12.09 9,600 7,400 0.0
03/06/2022
12.29
 162,000 12.41 12.57 12.25 4,400 10,900 -0.1
02/06/2022
12.41
 199,800 12.33 12.57 12.25 3,100 15,000 -0.2
01/06/2022
12.33
 64,200 12.53 12.65 12.25 1,400 8,100 -0.1
31/05/2022
12.53
 110,200 12.45 12.53 12.13 45,100 3,300 0.6
30/05/2022
12.45
 108,600 12.33 12.53 12.21 10,900 8,400 0.0
27/05/2022
12.33
 306,900 12.29 12.57 12.13 15,100 36,800 -0.3
26/05/2022
12.29
 135,200 12.25 12.49 12.09 19,700 28,400 -0.1
25/05/2022
12.25
 97,100 11.84 12.25 11.84 9,900 21,300 -0.2
24/05/2022
11.84
 109,100 11.84 11.84 11.28 700 3,700 -0.0
23/05/2022
11.84
 87,400 11.84 12.17 11.44 200 6,500 -0.1
20/05/2022
11.84
 132,500 11.44 12.05 11.52 77,200 5,700 1.1
19/05/2022
11.44
 131,700 11.76 11.76 11.28 6,800 7,400 -0.0
18/05/2022
11.76
 126,400 11.80 12.21 11.60 10,400 12,800 -0.0
17/05/2022
11.80
 121,400 11.04 11.80 10.72 900 33,100 -0.5
16/05/2022
11.04
 146,400 10.88 11.44 10.64 7,800 3,100 0.1
13/05/2022
10.88
 287,400 11.40 11.68 10.64 40,400 3,400 0.5
12/05/2022
11.40
 195,600 12.25 12.25 11.40 0 11,200 -0.2
11/05/2022
12.25
 122,200 12.25 12.41 12.09 5,100 11,700 -0.1
10/05/2022
12.25
 218,700 12.01 12.37 11.60 16,400 1,600 0.2
09/05/2022
12.01
 368,800 12.89 12.89 12.01 3,100 2,700 0.0
06/05/2022
12.89
 139,700 13.54 13.54 12.89 10,300 14,700 -0.1
05/05/2022
13.54
 165,400 13.62 13.70 13.09 7,400 24,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |