CTCP Everpia (eve)

8.28
-0.02
(-0.24%)
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
(2026-08-19) 		0 0% 331,900 53,000 0.5
8.28
10.50
8.28
2 tháng
(2026-07-20) 		-0.30 -3.49% 519,000 34,700 0.3
8.25
10.50
8.28
3 tháng
(2026-06-22) 		-0.66 -7.37% 841,300 41,000 0.4
8.25
10.50
8.28
6 tháng
(2026-03-23) 		-1.04 -11.14% 2,369,300 -47,200 -0.4
7.51
10.50
8.28
12 tháng
(2025-09-23) 		-1.63 -16.39% 6,695,900 -113,000 -0.9
7.51
10.50
8.28
24 tháng
(2024-09-30) 		-1.36 -14.04% 20,206,400 793,938 7.0
7.11
10.78
8.28
36 tháng
(2023-10-04) 		-4.81 -36.67% 47,781,300 2,405,338 29.8
6.86
13.15
8.28
60 tháng
(2021-10-14) 		-4.02 -32.64% 171,988,100 -3,782,736 -88.2
6.47
15.92
8.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 10.49 10.69 10.41 25,500 0 0.3
24/06/2022
10.49
 62,600 10.37 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 10.69 10.69 10.14 69,900 13,500 0.8
16/06/2022
10.69
 37,000 10.45 11.04 10.65 24,300 0 0.3
15/06/2022
10.45
 286,800 10.61 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 11.11 11.11 10.37 150,400 4,700 1.9
10/06/2022
11.11
 48,500 11.42 11.50 11.11 200 6,900 -0.1
09/06/2022
11.42
 84,600 11.70 11.70 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 11.31 11.42 10.88 0 0 0
06/06/2022
11.31
 140,600 11.09 11.34 10.91 9,600 7,400 0.0
03/06/2022
11.09
 162,000 11.20 11.34 11.05 4,400 10,900 -0.1
02/06/2022
11.20
 199,800 11.13 11.34 11.05 3,100 15,000 -0.2
01/06/2022
11.13
 64,200 11.31 11.42 11.05 1,400 8,100 -0.1
31/05/2022
11.31
 110,200 11.23 11.31 10.94 45,100 3,300 0.6
30/05/2022
11.23
 108,600 11.13 11.31 11.02 10,900 8,400 0.0
27/05/2022
11.13
 306,900 11.09 11.34 10.94 15,100 36,800 -0.3
26/05/2022
11.09
 135,200 11.05 11.27 10.91 19,700 28,400 -0.1
25/05/2022
11.05
 97,100 10.69 11.05 10.69 9,900 21,300 -0.2
24/05/2022
10.69
 109,100 10.69 10.69 10.18 700 3,700 0.0
23/05/2022
10.69
 87,400 10.69 10.98 10.33 200 6,500 -0.1
20/05/2022
10.69
 132,500 10.33 10.87 10.40 77,200 5,700 1.1
19/05/2022
10.33
 131,700 10.62 10.62 10.18 6,800 7,400 0.0
18/05/2022
10.62
 126,400 10.65 11.02 10.47 10,400 12,800 0.0
17/05/2022
10.65
 121,400 9.96 10.65 9.67 900 33,100 -0.5
16/05/2022
9.96
 146,400 9.82 10.33 9.60 7,800 3,100 0.1
13/05/2022
9.82
 287,400 10.29 10.54 9.60 40,400 3,400 0.5
12/05/2022
10.29
 195,600 11.05 11.05 10.29 0 11,200 -0.2
11/05/2022
11.05
 122,200 11.05 11.20 10.91 5,100 11,700 -0.1
10/05/2022
11.05
 218,700 10.83 11.16 10.47 16,400 1,600 0.2
09/05/2022
10.83
 368,800 11.63 11.63 10.83 3,100 2,700 0.0
06/05/2022
11.63
 139,700 12.22 12.22 11.63 10,300 14,700 -0.1
05/05/2022
12.22
 165,400 12.29 12.36 11.82 7,400 24,900 -0.3
04/05/2022
12.29
 288,200 12.51 13.02 12.11 15,000 29,400 -0.2
29/04/2022
12.51
 251,300 12.00 12.51 11.71 3,600 11,700 -0.1
28/04/2022
12.00
 248,800 11.53 12.29 11.71 1,000 27,400 -0.4
27/04/2022
11.53
 194,700 11.27 11.56 11.05 9,100 9,400 0.0
26/04/2022
11.27
 608,100 11.34 11.34 10.58 65,200 2,600 0.9
25/04/2022
11.34
 498,600 12.18 12.40 11.34 26,500 9,800 0.3
22/04/2022
12.18
 381,100 12.80 13.09 11.96 14,800 10,200 0.1
21/04/2022
12.80
 569,300 13.53 13.67 12.58 46,600 100 0.8
20/04/2022
13.53
 569,100 14.54 14.54 13.53 9,000 5,100 0.1
19/04/2022
14.54
 404,800 14.76 15.05 13.74 17,700 49,000 -0.6
18/04/2022
14.76
 620,700 14.62 14.98 14.33 39,000 38,800 0.0
15/04/2022
14.62
 550,100 14.25 15.20 13.82 30,300 43,500 -0.3
14/04/2022
14.25
 711,100 14.18 14.40 13.23 76,200 40,000 0.7
13/04/2022
14.18
 1,553,300 14.83 14.83 13.82 327,800 41,200 5.4
12/04/2022
14.83
 575,200 15.92 15.92 14.83 4,900 21,100 -0.3
08/04/2022
15.92
 947,800 15.78 16.29 15.13 24,600 512,900 -10.3
07/04/2022
15.78
 808,300 15.89 16.98 15.78 22,200 347,500 -7.3
06/04/2022
15.89
 1,709,300 14.87 15.89 14.87 22,900 898,200 -18.8
05/04/2022
14.87
 630,000 14.65 14.91 14.62 26,200 398,400 -7.6
04/04/2022
14.65
 225,500 14.62 15.23 14.54 2,400 86,500 -1.7
01/04/2022
14.62
 661,000 15.02 15.27 14.00 42,500 281,300 -4.6
31/03/2022
15.02
 643,500 14.69 15.42 14.47 57,200 213,800 -3.2
30/03/2022
14.69
 566,100 14.69 14.69 13.96 35,700 60,600 -0.5
29/03/2022
14.69
 541,700 13.93 14.69 13.78 179,400 85,900 1.8
28/03/2022
13.93
 1,114,800 13.27 14.18 13.31 91,400 390,100 -5.5
25/03/2022
13.27
 988,200 12.58 13.31 12.62 322,300 167,100 2.7
24/03/2022
12.58
 200,700 12.22 12.65 12.00 98,100 0 1.7
23/03/2022
12.22
 64,700 12.25 12.29 12.14 800 0 0.0
22/03/2022
12.25
 142,100 12.36 12.36 12.18 2,400 3,000 0.0
21/03/2022
12.36
 78,600 12.36 12.43 12.14 500 4,700 -0.1
18/03/2022
12.36
 59,200 12.47 12.47 12.29 800 100 0.0
17/03/2022
12.47
 176,800 12.36 12.73 12.36 18,100 7,800 0.2
16/03/2022
12.36
 55,500 12.36 12.51 12.22 10,100 0 0.2
15/03/2022
12.36
 266,500 11.85 12.43 11.74 64,000 76,300 -0.2
14/03/2022
11.85
 112,600 12.22 12.22 11.42 800 500 0.0
11/03/2022
12.22
 107,800 12.36 12.58 12.07 3,400 100 0.1
10/03/2022
12.36
 118,200 12.25 12.76 12.18 13,200 3,000 0.2
09/03/2022
12.25
 74,400 12.33 12.47 12.07 1,400 2,000 0.0
08/03/2022
12.33
 154,100 12.65 12.65 12.29 17,800 26,500 -0.1
07/03/2022
12.65
 280,400 12.51 12.65 12.25 32,000 31,100 0.0
04/03/2022
12.51
 112,000 12.58 12.62 12.36 2,900 22,000 -0.3
03/03/2022
12.58
 278,400 12.18 12.76 12.00 5,200 11,200 -0.1
02/03/2022
12.18
 159,700 12.47 12.47 12.14 3,900 0 0.1
01/03/2022
12.47
 235,700 12.40 12.65 12.14 30,100 22,500 0.1
28/02/2022
12.40
 161,000 12.54 12.54 12.25 4,100 12,300 -0.1
25/02/2022
12.54
 699,200 11.74 12.54 11.63 166,400 173,500 -0.1
24/02/2022
11.74
 196,400 11.96 11.96 11.27 40,600 1,800 0.6
23/02/2022
11.96
 85,600 11.93 12.07 11.89 9,600 600 0.1
22/02/2022
11.93
 170,400 11.78 12.00 11.49 13,000 3,500 0.2
21/02/2022
11.78
 180,300 11.38 12.14 11.27 2,500 4,000 0.0
18/02/2022
11.38
 52,100 11.42 11.49 11.27 1,500 100 0.0
17/02/2022
11.42
 19,900 11.53 11.60 11.31 1,100 100 0.0
16/02/2022
11.53
 76,200 11.34 11.53 11.27 1,400 300 0.0
15/02/2022
11.34
 35,900 11.42 11.42 11.34 100 100 0
14/02/2022
11.42
 64,800 11.49 11.53 11.31 900 0 0.0
11/02/2022
11.49
 45,700 11.53 11.56 11.42 1,200 100 0.0
10/02/2022
11.53
 59,200 11.53 11.60 11.42 1,700 5,000 -0.1
09/02/2022
11.53
 33,500 11.53 11.53 11.38 100 0 0.0
08/02/2022
11.53
 20,500 11.53 11.60 11.27 1,200 0 0.0
07/02/2022
11.53
 26,100 11.23 11.71 11.23 2,200 0 0.0
28/01/2022
11.23
 56,600 10.87 11.34 10.87 38,200 0 0.6

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