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)
10/09/2019
6.69
 42,520 6.87 6.98 6.66 10 0 0.0
09/09/2019
6.87
 13,540 7.10 7.10 6.75 10 0 0.0
06/09/2019
7.10
 73,170 7.27 7.27 6.92 30 0 0.0
05/09/2019
7.27
 11,710 7.27 7.39 6.92 1,520 0 0.0
04/09/2019
7.27
 39,870 7.47 7.47 7.04 0 0 0
03/09/2019
7.47
 28,870 7.47 7.59 7.39 100 0 0.0
30/08/2019
7.47
 44,500 7.21 7.50 7.21 15,900 2,000 0.2
29/08/2019
7.21
 213,650 6.75 7.21 6.64 63,340 6,000 0.7
28/08/2019
6.75
 44,920 6.75 6.81 6.61 40,500 0 0.5
27/08/2019
6.75
 33,470 6.81 6.87 6.64 10 1,000 0.0
26/08/2019
6.81
 4,650 6.81 6.81 6.55 20 1,000 0.0
23/08/2019
6.81
 11,190 6.81 6.87 6.64 5,000 0 0.1
22/08/2019
6.81
 12,270 6.55 6.92 6.49 8,230 900 0.1
21/08/2019
6.55
 64,480 6.64 6.72 6.52 27,510 29,950 0.0
20/08/2019
6.64
 91,660 6.58 6.78 6.46 55,020 38,000 0.2
19/08/2019
6.58
 67,700 6.72 6.81 6.58 40,000 62,500 -0.3
16/08/2019
6.72
 57,360 6.98 7.15 6.69 33,180 29,810 0.0
15/08/2019
6.98
 99,110 6.58 6.98 6.40 38,240 0 0.4
14/08/2019
6.58
 91,370 6.49 6.61 6.38 47,260 47,000 0.0
13/08/2019
6.49
 26,060 6.75 6.75 6.46 470 20,000 -0.2
12/08/2019
6.75
 43,090 6.58 6.75 6.40 13,850 20,000 -0.1
09/08/2019
6.58
 83,840 6.87 6.92 6.58 1,100 20,000 -0.2
08/08/2019
6.87
 52,430 6.84 6.92 6.64 10 20,000 -0.2
07/08/2019
6.84
 64,190 7.01 7.21 6.84 57,940 32,060 0.3
06/08/2019
7.01
 34,150 7.01 7.01 6.92 28,590 0 0.3
05/08/2019
7.01
 26,080 7.21 7.21 6.84 130 0 0.0
02/08/2019
7.21
 25,930 7.24 7.24 6.78 70 0 0.0
01/08/2019
7.24
 24,420 6.92 7.24 6.81 0 0 0
31/07/2019
6.92
 79,370 7.01 7.01 6.64 10 2,230 0.0
30/07/2019
7.01
 84,450 7.50 7.50 6.98 0 0 0
29/07/2019
7.50
 36,520 7.44 7.62 7.33 0 1,680 0.0
26/07/2019
7.44
 20,830 7.47 7.47 7.30 180 0 0.0
25/07/2019
7.47
 51,740 7.47 7.50 7.39 0 0 0
24/07/2019
7.47
 9,530 7.50 7.53 7.33 0 0 0
23/07/2019
7.50
 16,440 7.62 7.62 7.50 0 400 0.0
22/07/2019
7.62
 47,320 7.62 7.62 7.50 0 1,200 0.0
19/07/2019
7.62
 19,530 7.62 7.67 7.50 8,030 9,080 0.0
18/07/2019
7.62
 112,340 7.62 7.96 7.44 8,500 52,190 -0.6
17/07/2019
7.62
 4,910 7.73 7.73 7.62 0 0 0
16/07/2019
7.73
 9,950 7.79 7.79 7.65 0 100 0.0
15/07/2019
7.79
 41,160 7.73 7.79 7.62 0 0 0
12/07/2019
7.73
 95,260 7.85 7.85 7.73 0 0 0
11/07/2019
7.85
 42,500 7.79 7.90 7.76 7,310 0 0.1
10/07/2019
7.79
 22,380 7.90 7.90 7.79 0 0 0
09/07/2019
7.90
 18,600 7.88 7.90 7.79 0 0 0
08/07/2019
7.88
 16,460 7.93 7.96 7.88 100 0 0.0
05/07/2019
7.93
 10,920 7.96 7.96 7.82 0 0 0
04/07/2019
7.96
 59,020 7.88 7.96 7.79 250 0 0.0
03/07/2019
7.88
 91,950 7.82 7.90 7.85 0 0 0
02/07/2019
7.82
 47,020 7.99 7.99 7.67 9,300 1,000 0.1
01/07/2019
7.99
 7,620 7.96 8.02 7.96 0 0 0
28/06/2019
7.96
 6,020 8.02 8.02 7.79 20 0 0.0
27/06/2019
8.02
 31,860 7.96 8.08 7.67 23,060 0 0.3
26/06/2019
7.96
 42,180 7.96 8.19 7.96 10 930 0.0
25/06/2019
7.96
 25,410 7.96 8.08 7.96 13,830 0 0.2
24/06/2019
7.96
 4,700 8.08 8.08 7.96 0 0 0
21/06/2019
8.08
 17,030 7.99 8.08 8.05 12,770 5,000 0.1
20/06/2019
7.99
 25,380 8.19 8.19 7.99 10,100 5,000 0.1
19/06/2019
8.19
 15,640 8.08 8.31 8.08 4,340 0 0.1
18/06/2019
8.08
 70,190 8.22 8.22 8.02 0 0 0
17/06/2019
8.22
 48,210 8.31 8.31 7.96 520 0 0.0
14/06/2019
8.31
 31,470 8.31 8.37 8.19 22,010 500 0.3
13/06/2019
8.31
 3,660 8.34 8.34 8.19 20 10 0.0
12/06/2019
8.34
 7,770 8.42 8.42 8.16 30 0 0.0
11/06/2019
8.42
 7,370 8.45 8.45 8.22 3,460 0 0.0
10/06/2019
8.45
 17,410 8.42 8.48 8.37 0 0 0
07/06/2019
8.42
 5,100 8.48 8.51 8.22 0 2,000 0.0
06/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
06/06/2019
8.48
 28,520 8.60 8.60 8.14 1,610 0 0.0
05/06/2019
8.60
 85,740 8.19 8.60 8.22 0 1,560 0.0
04/06/2019
8.19
 26,250 8.33 8.33 8.19 0 3,750 -0.1
03/06/2019
8.33
 14,450 8.30 8.65 8.25 20 0 0.0
31/05/2019
8.30
 64,060 8.30 8.38 8.30 0 0 0
30/05/2019
8.30
 14,730 8.38 8.38 8.25 0 0 0
29/05/2019
8.38
 13,090 8.41 8.41 8.22 0 1,000 0.0
28/05/2019
8.41
 27,020 8.33 8.41 8.16 10 0 0.0
27/05/2019
8.33
 83,000 8.43 8.43 8.16 0 0 0
24/05/2019
8.43
 6,690 8.43 8.49 8.33 0 1,000 0.0
23/05/2019
8.43
 530 8.43 8.46 8.41 0 40 0.0
22/05/2019
8.43
 54,970 8.43 8.60 8.38 0 39,530 -0.6
21/05/2019
8.43
 10,150 8.46 8.49 8.35 10 3,020 0.0
20/05/2019
8.46
 15,230 8.54 8.54 8.38 0 0 0
17/05/2019
8.54
 1,910 8.54 8.60 8.38 0 0 0
16/05/2019
8.54
 20,810 8.54 8.60 8.38 1,000 0 0.0
15/05/2019
8.54
 71,660 8.38 8.60 8.38 70 1,000 0.0
14/05/2019
8.38
 6,990 8.43 8.43 8.27 10 0 0.0
13/05/2019
8.43
 54,680 8.65 8.65 8.38 0 4,330 -0.1
10/05/2019
8.65
 24,050 8.38 8.65 8.33 3,650 0 0.1
09/05/2019
8.38
 8,590 8.35 8.38 8.22 0 0 0
08/05/2019
8.35
 12,320 8.38 8.38 8.27 0 0 0
07/05/2019
8.38
 63,040 8.16 8.54 8.16 60,700 0 0.9
06/05/2019
8.16
 67,290 8.22 8.27 8.11 1,000 0 0.0
03/05/2019
8.22
 42,970 8.27 8.49 8.22 1,810 16,540 -0.2
02/05/2019
8.27
 130,400 8.65 8.65 8.22 1,010 300 0.0
26/04/2019
8.65
 74,620 8.71 8.98 8.60 64,110 0 1.1
25/04/2019
8.71
 15,570 8.60 8.71 8.54 110 500 0.0
24/04/2019
8.60
 56,150 8.76 8.76 8.54 1,130 0 0.0
23/04/2019
8.76
 13,500 8.81 8.81 8.65 10 950 0.0
22/04/2019
8.81
 26,680 8.73 8.92 8.65 21,840 1,220 0.3
19/04/2019
8.73
 17,040 8.79 8.81 8.65 0 0 0
18/04/2019
8.79
 25,060 8.79 8.92 8.71 490 0 0.0

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