CTCP Everpia (eve)

8.79
0.04
(0.46%)
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
(2026-09-08) 		0.12 1.43% 276,800 49,300 0.0
8.24
8.79
8.79
2 tháng
(2026-08-10) 		0.06 0.71% 472,800 95,200 0.4
8.24
8.89
8.79
3 tháng
(2026-07-10) 		-0.44 -4.92% 682,000 79,600 0.3
8.24
8.95
8.79
6 tháng
(2026-04-13) 		-0.97 -10.19% 2,014,200 -197,700 -2.5
8.24
9.48
8.79
12 tháng
(2025-10-13) 		-1.19 -12.28% 6,269,000 -200,700 -2.4
8.24
10.42
8.79
24 tháng
(2024-10-18) 		-0.93 -9.87% 19,053,000 521,738 3.5
7.12
10.78
8.79
36 tháng
(2023-10-24) 		-4.27 -33.39% 44,892,500 2,275,338 27.5
7.12
13.15
8.79
60 tháng
(2021-11-03) 		-4.96 -36.80% 167,000,900 -3,403,732 -82.9
7.12
15.92
8.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
10.34
 195,800 10.06 10.41 9.87 98,100 0 1.3
24/10/2022
10.10
 82,000 10.57 10.57 9.87 60,300 0 0.8
21/10/2022
10.41
 50,400 10.61 10.61 10.26 34,300 0 0.5
20/10/2022
10.80
 14,200 10.84 10.88 10.72 12,200 0 0.2
19/10/2022
10.84
 24,100 10.53 10.84 10.53 9,400 0 0.1
18/10/2022
10.61
 18,900 10.72 10.72 10.41 5,600 0 0.1
17/10/2022
10.49
 11,800 10.57 10.61 10.41 3,800 0 0.1
14/10/2022
10.57
 35,600 10.37 10.57 10.37 19,900 0 0.3
13/10/2022
10.41
 27,800 10.41 10.49 10.34 10,300 0 0.1
12/10/2022
10.45
 104,500 9.71 10.49 9.64 36,600 0 0.5
11/10/2022
9.91
 45,900 10.49 10.49 9.87 32,500 2,236 0.4
10/10/2022
10.30
 52,900 10.10 10.45 9.87 28,200 5,200 0.3
07/10/2022
10.34
 124,400 10.80 10.80 10.10 83,000 11,200 1.0
06/10/2022
10.57
 69,900 10.84 10.84 10.57 36,000 6,400 0.4
05/10/2022
10.84
 45,500 10.76 11.04 10.76 19,300 1,200 0.3
04/10/2022
10.76
 70,400 11.04 11.04 10.69 32,300 5,601 0.4
03/10/2022
11.00
 56,900 11.27 11.27 10.76 24,100 2,192 0.3
30/09/2022
11.27
 90,400 11.11 11.27 10.76 41,300 0 0.6
29/09/2022
11.11
 73,600 11.04 11.66 10.96 49,500 0 0.7
28/09/2022
11.07
 75,700 11.27 11.27 11.00 38,000 20,300 0.3
27/09/2022
11.39
 31,300 11.42 11.42 11.27 11,700 0 0.2
26/09/2022
11.50
 198,300 11.54 11.54 10.96 25,200 1,200 0.4
23/09/2022
11.77
 41,500 11.97 11.97 11.58 806,800 821,028 -0.2
22/09/2022
11.77
 57,900 11.58 11.77 11.58 700 0 0.0
21/09/2022
11.73
 55,800 11.93 11.93 11.66 200 10,000 -0.1
20/09/2022
11.93
 70,700 11.73 11.93 11.62 200 0 0.0
19/09/2022
11.73
 121,000 11.85 12.01 11.54 0 0 0.1
16/09/2022
11.97
 33,600 11.93 12.01 11.81 6,900 900 0.1
15/09/2022
11.93
 80,500 11.97 12.32 11.81 10,300 4,600 0.0
14/09/2022
11.89
 55,700 11.85 11.89 11.70 3,200 4,700 0.0
13/09/2022
11.97
 25,000 12.08 12.08 11.89 100 3,100 0.0
12/09/2022
11.97
 66,300 12.05 12.20 11.97 4,900 2,200 0.0
09/09/2022
11.97
 58,500 12.05 12.05 11.89 200 2,500 0.0
08/09/2022
11.97
 62,900 11.89 12.12 11.81 500 2,700 0.0
07/09/2022
11.97
 85,500 12.36 12.36 11.97 100 2,800 0.0
06/09/2022
12.24
 82,500 12.40 12.47 12.20 11,100 3,000 0.1
05/09/2022
12.40
 125,600 12.36 12.59 12.05 11,400 3,000 0.1
31/08/2022
12.43
 434,300 11.85 12.47 11.85 85,900 2,600 1.3
30/08/2022
12.20
 83,200 12.12 12.28 11.93 15,300 3,200 0.2
29/08/2022
12.12
 229,400 12.05 12.43 11.77 40,900 77,800 -0.6
26/08/2022
12.24
 606,500 11.85 12.40 11.85 0 264,500 -4.2
25/08/2022
11.85
 198,000 11.70 11.89 11.70 100 92,200 -1.4
24/08/2022
11.81
 223,400 11.42 11.81 11.27 102,600 25,900 1.2
23/08/2022
11.31
 36,700 11.15 11.42 11.04 12,900 1,500 0.2
22/08/2022
11.35
 61,900 11.58 11.58 11.07 19,800 2,700 0.2
19/08/2022
11.31
 52,500 11.66 11.66 11.31 8,300 1,500 0.1
18/08/2022
11.58
 79,800 11.85 11.85 11.42 12,100 22,400 -0.2
17/08/2022
11.73
 57,900 11.77 11.77 11.54 5,500 6,400 0.0
16/08/2022
11.62
 37,700 11.66 11.89 11.58 0 2,400 0.0
15/08/2022
11.81
 120,700 11.66 11.81 11.58 30,400 1,500 0.4
12/08/2022
11.66
 55,300 11.58 11.73 11.42 3,400 1,300 0.0
11/08/2022
11.66
 170,800 11.54 11.81 11.50 32,300 3,500 0.4
10/08/2022
11.46
 97,100 11.23 11.54 11.23 42,300 32,600 0.1
09/08/2022
11.27
 59,400 11.35 11.54 11.27 0 3,600 -0.1
08/08/2022
11.50
 46,100 11.39 11.50 11.19 100 1,000 0.0
05/08/2022
11.39
 28,600 11.58 11.58 11.27 300 900 0.0
04/08/2022
11.50
 24,300 11.58 11.58 11.35 500 0 0.0
03/08/2022
11.46
 29,800 11.19 11.62 11.19 1,700 600 0.0
02/08/2022
11.50
 54,600 11.50 11.81 11.50 1,800 100 0.0
01/08/2022
11.66
 75,600 11.70 11.85 11.50 3,200 4,800 0.0
29/07/2022
11.66
 318,500 11.39 11.73 11.35 112,100 120,300 -0.1
28/07/2022
11.39
 94,000 10.88 11.39 10.88 56,700 18,900 0.6
27/07/2022
10.96
 17,600 11.15 11.15 10.88 9,700 900 0.1
26/07/2022
10.88
 32,000 10.84 10.88 10.80 22,400 1,300 0.3
25/07/2022
10.84
 42,300 11.19 11.27 10.80 800 4,000 0.0
22/07/2022
11.42
 53,400 11.35 12.12 11.27 114,000 100 0.1
21/07/2022
11.35
 135,500 11.15 11.66 11.15 87,500 5,100 1.2
20/07/2022
11.15
 171,600 10.80 11.15 10.72 69,400 15,300 0.8
19/07/2022
10.72
 25,200 10.72 10.72 10.57 17,500 1,700 0.2
18/07/2022
10.72
 33,200 10.65 10.80 10.49 20,900 100 0.3
15/07/2022
10.72
 41,500 10.65 10.80 10.65 30,300 0 0.4
14/07/2022
10.76
 24,000 10.72 10.84 10.69 12,600 0 0.2
13/07/2022
10.72
 33,500 10.88 10.88 10.61 21,700 5,000 0.2
12/07/2022
10.65
 47,600 10.57 10.72 10.53 20,800 0 0.3
11/07/2022
10.65
 42,200 10.61 10.69 10.53 29,200 4,100 0.3
08/07/2022
10.61
 68,400 10.61 10.69 10.49 5,100 11,700 0.3
07/07/2022
10.41
 63,500 10.14 10.57 10.14 32,500 100 0.4
06/07/2022
10.41
 86,100 10.49 10.76 10.41 47,100 200 0.6
05/07/2022
10.80
 52,100 10.80 10.88 10.65 31,300 1,400 0.4
04/07/2022
10.80
 37,800 11.19 11.19 10.80 22,000 2,100 0.3
01/07/2022
11.19
 70,100 11.19 11.19 10.80 39,400 7,600 0.5
30/06/2022
11.19
 125,800 10.96 11.31 10.96 77,600 20,200 0.8
29/06/2022
11.04
 99,800 10.76 11.15 10.76 50,500 0 0.7
28/06/2022
10.96
 158,400 10.53 10.96 10.37 75,000 500 1.1
27/06/2022
10.53
 61,400 10.57 10.69 10.41 25,500 0 0.3
24/06/2022
10.49
 62,600 10.41 10.65 10.34 39,100 0 0.5
23/06/2022
10.37
 219,900 10.10 10.49 9.95 114,000 100 1.5
22/06/2022
10.10
 206,900 10.14 10.41 9.95 115,400 10,100 1.4
21/06/2022
10.14
 150,600 10.37 10.49 10.14 77,900 0 1.0
20/06/2022
10.37
 165,600 10.61 10.69 10.06 58,300 3,900 0.7
17/06/2022
10.61
 148,600 10.61 10.65 10.14 69,900 13,500 0.8
16/06/2022
10.69
 37,000 11.04 11.04 10.65 24,300 0 0.3
15/06/2022
10.45
 286,800 10.65 10.72 9.95 155,800 22,700 1.8
14/06/2022
10.61
 312,400 10.37 10.72 10.34 130,000 2,000 1.7
13/06/2022
10.37
 349,400 10.49 10.84 10.37 150,400 4,700 1.9
10/06/2022
11.11
 48,500 11.27 11.50 11.11 200 6,900 -0.1
09/06/2022
11.42
 84,600 11.35 11.66 11.35 500 66,700 -1.0
08/06/2022
11.70
 292,300 11.27 11.97 11.27 158,000 15,600 2.1
07/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2022
11.27
 161,100 11.07 11.42 10.88 0 0 0
06/06/2022
11.31
 140,600 11.13 11.34 10.91 9,600 7,400 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc