CTCP Everpia (eve)

10.45
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
(2024-10-23) 		-0.55 -5% 823,200 -67,600 -0.7
10.45
11
10.45
2 tháng
(2024-09-23) 		-0.70 -6.28% 2,376,000 308,900 3.5
10.45
11.30
10.45
3 tháng
(2024-08-26) 		-2.10 -16.73% 3,787,300 770,100 8.8
10.45
12.55
10.45
6 tháng
(2024-05-27) 		-3.01 -22.35% 10,853,500 912,100 10.9
10.45
14.65
10.45
12 tháng
(2023-11-28) 		-3.78 -26.56% 22,062,500 1,233,900 16.2
10.45
14.95
10.45
24 tháng
(2022-12-05) 		-2.47 -19.09% 102,689,000 -4,745,931 -76.4
10.45
18.62
10.45
36 tháng
(2021-12-08) 		-3.22 -23.57% 143,621,000 -4,167,870 -87.8
10.45
18.64
10.45
60 tháng
(2019-12-19) 		3.02 40.68% 175,277,000 -3,488,430 -85.2
5.15
18.64
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2017
9.91
 64,840 10.00 10.00 9.91 15,000 0 0.2
08/09/2017
10.00
 84,340 10.06 10.06 9.91 8,010 0 0.1
07/09/2017
10.06
 101,870 10.06 10.09 9.88 15,010 0 0.2
06/09/2017
10.06
 63,750 10.03 10.06 9.97 18,000 0 0.3
05/09/2017
10.03
 40,080 10.00 10.06 9.88 5,000 0 0.1
01/09/2017
10.00
 62,650 10.06 10.06 9.88 12,000 0 0.2
31/08/2017
10.06
 124,330 10.06 10.06 9.88 18,130 0 0.3
30/08/2017
10.06
 70,020 9.91 10.12 9.88 41,110 0 0.7
29/08/2017
9.91
 83,700 9.94 10.06 9.91 80 8,000 -0.1
28/08/2017
9.94
 77,130 10.18 10.30 9.94 7,010 0 0.1
25/08/2017
10.18
 119,320 10.18 10.30 10.12 99,270 47,000 0.9
24/08/2017
10.18
 241,620 10.18 10.24 10.15 180,000 100,100 1.4
23/08/2017
10.18
 82,440 10.15 10.30 10.06 29,800 40,000 -0.2
22/08/2017
10.15
 32,870 10.09 10.24 10.06 350 0 0.0
21/08/2017
10.09
 63,480 10.24 10.36 10.06 21,020 15,000 0.1
18/08/2017
10.24
 161,400 10.12 10.27 10.00 113,230 51,330 1.0
17/08/2017
10.12
 20,190 10.18 10.18 10.00 610 0 0.0
16/08/2017
10.18
 49,880 10.18 10.30 10.06 26,820 0 0.5
15/08/2017
10.18
 243,200 10.06 10.48 9.88 103,170 110 1.8
14/08/2017
10.06
 86,030 10.00 10.12 9.94 32,830 0 0.6
11/08/2017
10.00
 45,360 10.12 10.27 9.97 16,170 50 0.3
10/08/2017
10.12
 88,880 10.12 10.24 10.00 9,420 0 0.2
09/08/2017
10.12
 56,530 10.12 10.36 10.00 15,190 10 0.3
08/08/2017
10.12
 215,200 10.18 10.36 10.00 63,360 10,000 0.9
07/08/2017
10.18
 256,550 10.72 10.72 10.18 30,360 0 0.5
04/08/2017
10.72
 249,820 10.72 10.87 10.66 72,740 75,000 -0.0
03/08/2017
10.72
 315,340 10.48 11.08 10.54 84,670 70,030 0.3
02/08/2017
10.48
 593,620 9.82 10.48 9.64 33,660 120,000 -1.5
01/08/2017
9.82
 111,380 10.06 10.06 9.76 20,030 0 0.3
31/07/2017
10.06
 355,790 10.18 10.18 9.88 118,790 2,000 2.0
28/07/2017
10.18
 196,570 10.24 10.33 10.15 45,040 50,000 -0.1
27/07/2017
10.24
 254,180 10.24 10.24 10.15 80,000 70,000 0.2
26/07/2017
10.24
 237,620 10.30 10.42 10.15 0 50,000 -0.9
25/07/2017
10.30
 176,790 10.36 10.54 10.18 5,000 270 0.1
24/07/2017
10.36
 307,190 10.03 10.36 9.64 0 20 -0.0
21/07/2017
10.03
 444,210 10.51 10.63 9.94 64,960 80,000 -0.3
20/07/2017
10.51
 1,051,770 11.11 11.11 10.36 17,020 165,000 -2.6
19/07/2017
11.11
 418,060 11.62 11.62 11.02 1,300 70,000 -1.3
18/07/2017
11.62
 68,690 11.74 11.74 11.56 0 0 0
17/07/2017
11.74
 142,950 11.74 11.74 11.59 35,640 0 0.7
14/07/2017
11.74
 89,840 11.74 11.86 11.65 0 0 0
13/07/2017
11.74
 227,480 11.68 11.92 11.68 35,200 124,250 -1.7
12/07/2017
11.68
 165,540 11.71 11.80 11.65 50,700 61,710 -0.2
11/07/2017
11.71
 118,730 11.86 11.86 11.65 5,300 0 0.1
10/07/2017
11.86
 55,320 11.89 11.89 11.74 0 0 0
07/07/2017
11.89
 258,610 11.74 12.16 11.71 29,650 120,000 -1.8
06/07/2017
11.74
 170,480 11.77 11.80 11.71 0 100,000 -2.0
05/07/2017
11.77
 258,580 11.83 11.83 11.68 2,500 70,000 -1.3
04/07/2017
11.83
 104,350 11.89 11.92 11.80 3,500 0 0.1
03/07/2017
11.89
 162,580 11.95 11.98 11.86 9,850 50,000 -0.8
30/06/2017
11.95
 152,160 12.07 12.10 11.92 52,590 90,000 -0.7
29/06/2017
12.07
 94,600 11.92 12.10 12.01 0 0 0
28/06/2017
11.92
 122,080 11.92 12.07 11.92 0 0 0
27/06/2017
11.92
 74,640 12.16 12.16 11.92 1,000 3,860 -0.1
26/06/2017
12.16
 214,550 12.04 12.16 11.80 47,200 1,140 0.9
23/06/2017
12.04
 149,650 11.92 12.22 11.80 270 0 0.0
22/06/2017
11.92
 101,350 11.98 12.04 11.92 0 1,900 -0.0
21/06/2017
11.98
 242,120 12.04 12.10 11.92 2,000 0 0.0
20/06/2017
12.04
 122,670 12.16 12.22 12.04 0 0 0
19/06/2017
12.16
 245,770 12.10 12.34 12.10 0 0 0
16/06/2017
12.10
 288,020 12.25 12.25 12.10 0 0 0
15/06/2017
12.25
 77,440 12.40 12.40 12.19 0 0 0
14/06/2017
12.40
 114,890 12.22 12.43 12.22 0 0 0
13/06/2017
12.22
 122,170 12.19 12.40 12.19 0 0 0
12/06/2017
12.19
 162,290 12.40 12.40 12.16 5,860 0 0.1
09/06/2017
12.40
 71,440 12.57 12.75 12.40 0 0 0
08/06/2017
12.57
 259,240 12.54 12.87 12.45 0 0 0
07/06/2017
12.54
 295,720 12.22 12.69 12.13 17,570 0 0.4
06/06/2017
12.22
 105,960 12.22 12.22 12.10 3,500 0 0.1
05/06/2017
12.22
 177,590 12.40 12.40 12.22 5,830 0 0.1
02/06/2017
12.40
 218,770 12.45 12.48 12.22 460 0 0.0
01/06/2017
12.45
 184,970 12.34 12.54 12.34 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2017
12.34
 247,330 12.28 12.57 12.28 7,060 0 0.1
30/05/2017
12.28
 218,800 12.59 12.76 12.28 1,000 0 0.0
29/05/2017
12.59
 239,940 12.62 12.85 12.56 0 105,360 -2.3
26/05/2017
12.62
 169,440 12.93 13.13 12.56 0 0 0
25/05/2017
12.93
 683,840 12.10 12.93 12.16 10 3,320 -0.1
24/05/2017
12.10
 264,520 12.28 12.39 12.02 0 3,000 -0.1
23/05/2017
12.28
 152,560 12.73 12.73 12.28 0 2,000 -0.0
22/05/2017
12.73
 453,710 12.79 13.02 12.50 0 100,000 -2.2
19/05/2017
12.79
 336,940 12.62 12.79 12.50 0 1,000 -0.0
18/05/2017
12.62
 233,260 12.85 12.85 12.45 0 0 0
17/05/2017
12.85
 410,100 12.79 12.85 12.42 0 0 0
16/05/2017
12.79
 638,870 12.73 13.13 12.39 1,000 1,020 -0.0
15/05/2017
12.73
 414,790 12.42 13.02 12.56 0 0 0
12/05/2017
12.42
 631,790 11.62 12.42 11.73 10 62,770 -1.4
11/05/2017
11.62
 137,860 11.76 11.76 11.62 850 4,040 -0.1
10/05/2017
11.76
 230,710 11.62 11.93 11.70 0 11,000 -0.2
09/05/2017
11.62
 149,270 11.79 11.79 11.62 0 4,190 -0.1
08/05/2017
11.79
 183,060 11.68 11.82 11.70 0 11,000 -0.2
05/05/2017
11.68
 175,600 11.65 11.88 11.68 0 48,930 -1.0
04/05/2017
11.65
 126,040 11.65 11.76 11.59 1,100 26,110 -0.5
03/05/2017
11.65
 241,840 11.56 11.93 11.56 0 65,560 -1.3
28/04/2017
11.56
 94,770 11.70 11.70 11.53 500 9,400 -0.2
27/04/2017
11.70
 199,030 11.59 11.70 11.48 150 0 0.0
26/04/2017
11.59
 129,010 11.59 11.70 11.48 2,000 0 0.0
25/04/2017
11.59
 209,840 11.76 11.79 11.50 5,300 11,000 -0.1
24/04/2017
11.76
 125,290 11.99 12.08 11.76 1,610 0 0.0
21/04/2017
11.99
 212,810 11.82 12.16 11.70 4,310 0 0.1
20/04/2017
11.82
 128,390 11.93 12.13 11.82 2,830 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |