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)
12/08/2021
9.19
 57,000 9.33 9.33 9.19 100 0 0.0
11/08/2021
9.29
 156,800 9.43 9.43 9.09 16,000 32,000 -0.2
10/08/2021
9.09
 134,400 9.09 9.36 8.95 100 25,000 -0.3
09/08/2021
8.82
 23,300 8.62 8.82 8.62 200 0 0.0
06/08/2021
8.75
 5,900 8.69 8.75 8.65 0 0 0
05/08/2021
8.79
 28,200 8.89 8.89 8.62 100 15,000 -0.2
04/08/2021
8.79
 29,400 8.95 8.95 8.75 200 0 0.0
03/08/2021
8.79
 32,300 8.89 8.95 8.69 100 500 0.0
02/08/2021
8.89
 104,600 8.75 8.89 8.69 400 0 0.0
30/07/2021
8.82
 52,800 8.62 8.89 8.42 5,400 7,300 0.0
29/07/2021
8.42
 15,200 8.32 8.62 8.32 200 14,000 -0.2
28/07/2021
8.62
 10,400 8.58 8.62 8.42 1,500 0 0.0
27/07/2021
8.55
 1,900 8.62 8.69 8.55 600 0 0.0
26/07/2021
8.58
 600 8.35 8.69 8.08 10 0 0.0
23/07/2021
8.48
 11,700 8.42 8.58 8.42 30 0 0.0
22/07/2021
8.62
 4,300 8.62 8.69 8.62 300 0 0.0
21/07/2021
8.55
 12,800 8.35 8.69 8.35 2,200 6,600 -0.1
20/07/2021
8.62
 6,400 8.28 8.62 8.28 200 0 0.0
19/07/2021
8.69
 5,700 8.95 8.95 8.38 0 0 0
16/07/2021
8.99
 4,300 8.95 9.02 8.75 500 0 0.0
15/07/2021
8.89
 8,800 8.69 8.89 8.48 1,100 0 0.0
14/07/2021
8.75
 17,200 8.52 8.75 8.48 1,600 5,300 0.0
13/07/2021
8.48
 13,400 8.48 8.48 8.35 100 0 0.0
12/07/2021
8.52
 33,000 8.82 8.82 8.35 210 0 0.0
09/07/2021
8.95
 4,500 9.02 9.02 8.79 20 0 0.0
08/07/2021
9.09
 2,900 9.36 9.36 8.75 30 0 0.0
07/07/2021
8.95
 20,700 8.95 8.95 8.42 100 0 0.0
06/07/2021
8.95
 21,300 9.02 9.09 8.95 5,200 5,000 0.0
05/07/2021
9.16
 29,400 9.22 9.22 8.89 20 0 0.0
02/07/2021
9.22
 3,800 9.33 9.33 9.16 100 0 0.0
01/07/2021
9.36
 15,600 9.22 9.36 9.09 60 0 0.0
30/06/2021
9.43
 26,000 9.43 9.43 9.09 17,000 100 0.2
29/06/2021
9.43
 48,400 9.02 9.43 8.85 26,400 0 0.4
28/06/2021
9.16
 84,800 9.43 9.43 9.12 100 0 0.0
25/06/2021
9.29
 46,400 9.43 9.43 9.16 1,000 0 0.0
24/06/2021
9.26
 56,300 9.29 9.36 9.09 31,950 31,420 0.1
23/06/2021
9.36
 13,600 9.43 9.43 9.22 800 0 0.0
22/06/2021
9.43
 46,100 9.36 9.53 9.36 12,300 0 0.2
21/06/2021
9.36
 81,100 9.43 9.49 9.26 0 0 0
18/06/2021
9.43
 26,400 9.43 9.43 9.29 0 0 0
17/06/2021
9.43
 26,600 9.43 9.43 9.36 0 0 0
16/06/2021
9.46
 48,300 9.26 9.63 9.26 710 1,150 -0.1
15/06/2021
9.43
 27,500 9.49 9.70 9.26 20 0 0.0
14/06/2021
9.46
 90,300 9.49 9.70 9.43 150 0 0.0
11/06/2021
9.43
 33,400 9.49 9.49 9.26 160 0 0.0
10/06/2021
9.43
 20,000 9.43 9.70 9.43 200 0 0.0
09/06/2021
9.43
 93,500 9.22 9.43 9.22 510 0 0.1
08/06/2021
9.36
 31,300 9.49 9.49 9.29 10 0 0.0
07/06/2021
9.63
 16,200 9.80 9.80 9.43 150 0 0.0
04/06/2021
9.80
 60,800 9.90 9.93 9.76 54,700 0 0.8
03/06/2021
9.76
 104,700 9.29 9.76 9.29 57,700 10,000 0.7
02/06/2021
9.29
 35,200 8.89 9.36 8.89 9,500 0 0.1
01/06/2021
8.89
 25,500 8.95 9.09 8.75 0 430 -0.1
31/05/2021
9.22
 12,800 9.16 9.26 8.82 200 0 0.0
28/05/2021
9.29
 39,400 9.33 9.33 8.75 4,100 5,000 0.0
27/05/2021
9.02
 23,900 9.12 9.29 9.02 200 5,400 -0.1
26/05/2021
9.16
 49,100 9.36 9.63 9.12 10 1,000 -0.1
25/05/2021
9.49
 42,900 9.76 9.83 9.39 730 0 0.1
24/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/05/2021
9.76
 63,600 9.56 9.90 9.56 500 0 0.1
21/05/2021
9.26
 14,600 9.26 9.29 9.23 0 0 0
20/05/2021
9.26
 36,300 9.29 9.41 9.23 100 5,100 -0.1
19/05/2021
9.32
 20,600 9.23 9.38 9.16 10 0 0.0
18/05/2021
9.23
 45,700 9.41 9.41 9.23 10 0 0.0
17/05/2021
9.38
 30,300 9.48 9.48 9.23 20 0 0.0
14/05/2021
9.48
 72,100 9.60 9.67 9.35 900 0 0.0
13/05/2021
9.41
 38,400 9.38 9.67 9.29 1,500 0 0.0
12/05/2021
9.38
 65,400 9.41 9.41 9.20 1,400 1,900 0.0
11/05/2021
9.10
 25,400 9.01 9.35 9.01 1,200 0 0.0
10/05/2021
9.01
 73,500 9.16 9.41 8.91 40 500 -0.1
07/05/2021
9.41
 19,500 9.35 9.54 9.10 810 0 0.1
06/05/2021
9.63
 19,200 9.41 9.73 9.29 5,200 0 0.1
05/05/2021
9.73
 19,000 9.63 9.98 9.60 300 0 0.0
04/05/2021
9.63
 29,200 9.60 9.79 9.57 660 0 0.1
29/04/2021
10.26
 48,500 9.79 10.54 9.48 42,000 400 0.7
28/04/2021
9.89
 74,900 9.41 9.92 9.10 2,300 200 0.3
27/04/2021
9.32
 15,300 9.20 9.73 9.10 1,900 1,000 0.0
26/04/2021
9.20
 121,500 9.98 9.98 9.13 3,440 1,300 0.3
23/04/2021
9.73
 22,600 9.79 9.95 9.41 6,300 0 0.1
22/04/2021
9.79
 56,600 9.76 9.79 9.48 4,300 4,000 0.0
20/04/2021
10.04
 55,700 10.04 10.29 9.73 5,400 5,100 0.0
19/04/2021
9.92
 48,400 9.98 10.04 9.79 10 0 0.0
16/04/2021
10.04
 31,700 10.11 10.48 9.95 60 0 0.0
15/04/2021
10.29
 35,600 10.61 10.61 10.17 500 0 0.0
14/04/2021
10.61
 75,100 10.04 10.64 10.04 600 600 0.0
13/04/2021
10.20
 152,400 10.36 10.36 10.04 38,700 71,900 -0.5
12/04/2021
10.36
 87,200 10.36 10.42 10.04 0 0 0
09/04/2021
10.23
 81,400 10.48 10.48 10.17 520 3,220 -0.4
08/04/2021
10.48
 45,700 10.54 10.86 10.42 190 0 0.0
07/04/2021
10.54
 56,800 10.76 10.80 10.36 1,220 1,010 0.0
06/04/2021
10.36
 150,400 10.86 10.86 10.36 20 1,010 -0.2
05/04/2021
10.86
 405,800 10.67 11.05 10.67 300 14,440 -2.4
02/04/2021
10.54
 133,600 10.42 10.98 10.42 3,980 200 0.6
01/04/2021
10.54
 58,100 10.61 10.86 10.36 7,000 0 0.1
31/03/2021
10.92
 220,800 10.95 11.17 10.17 31,600 28,200 0.0
30/03/2021
10.83
 307,900 10.83 10.83 10.73 1,160 6,290 -0.9
29/03/2021
10.14
 262,500 9.92 10.14 9.57 20 600 -0.1
26/03/2021
9.48
 175,200 9.73 9.79 9.35 1,220 0 0.2
25/03/2021
10.04
 123,000 9.92 10.17 9.92 40 880 -0.1
24/03/2021
10.04
 152,700 9.73 10.36 9.67 10,000 6,000 0.1
23/03/2021
9.85
 499,400 9.41 9.85 9.38 57,500 67,000 -0.2

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