CTCP Everpia (eve)

8.92
0.13
(1.48%)
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)
04/06/2018
8.81
 113,150 8.71 8.98 8.65 0 7,960 -0.1
01/06/2018
8.71
 132,130 8.92 8.98 8.71 15,000 35,970 -0.3
31/05/2018
8.87
 38,500 8.89 8.89 8.71 0 10,000 -0.2
30/05/2018
8.76
 72,520 8.65 8.87 8.38 2,030 15,000 -0.2
29/05/2018
8.65
 181,400 8.65 8.89 8.30 20 0 0.0
28/05/2018
8.65
 228,170 9.30 9.30 8.65 20 6,000 -0.1
25/05/2018
9.30
 58,190 9.30 9.41 9.14 2,120 6,000 -0.1
24/05/2018
9.30
 84,380 9.41 9.52 9.25 39,000 4,000 0.6
23/05/2018
9.30
 31,860 9.46 9.46 9.14 8,720 0 0.1
22/05/2018
9.25
 114,100 9.49 9.49 9.08 39,380 5,000 0.6
21/05/2018
9.49
 32,660 9.46 9.54 9.41 0 0 0
18/05/2018
9.46
 124,690 9.65 9.65 9.30 14,770 0 0.3
17/05/2018
9.27
 114,060 9.60 9.60 9.27 300 0 0.0
16/05/2018
9.46
 103,700 9.62 9.68 9.25 0 9,360 -0.2
15/05/2018
9.62
 67,330 9.52 9.87 9.52 120 19,000 -0.3
14/05/2018
9.68
 94,850 9.35 9.73 9.35 12,420 4,000 0.1
11/05/2018
9.35
 116,460 9.38 9.52 9.25 200 29,680 -0.5
10/05/2018
9.41
 65,940 9.41 9.57 9.35 10 4,000 -0.1
09/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2018
9.41
 83,210 9.68 9.81 9.41 110 0 0.0
08/05/2018
9.52
 178,980 9.70 9.70 9.47 0 0 0
07/05/2018
9.72
 79,270 9.93 9.93 9.62 0 7,000 -0.1
04/05/2018
9.77
 203,530 9.95 9.95 9.67 0 4,000 -0.1
03/05/2018
9.70
 303,050 9.11 9.70 9.11 0 4,000 -0.1
02/05/2018
9.08
 209,380 9.08 9.41 9.06 0 3,000 -0.1
27/04/2018
9.06
 196,730 8.95 9.41 8.88 75,280 11,000 1.1
26/04/2018
9.00
 197,550 9.47 9.64 9.00 50,000 7,000 0.8
24/04/2018
9.44
 155,970 9.52 9.67 9.26 1,000 8,010 -0.1
23/04/2018
9.41
 349,520 9.41 9.72 9.39 41,000 5,000 0.7
20/04/2018
9.18
 156,710 9.31 9.31 8.98 0 3,000 -0.1
19/04/2018
8.93
 101,480 8.95 9.06 8.77 0 3,000 -0.1
18/04/2018
8.93
 56,720 9.13 9.13 8.93 140 0 0.0
17/04/2018
9.13
 79,940 9.11 9.26 9.06 23,840 30,600 -0.1
16/04/2018
9.13
 100,370 8.72 9.13 8.72 48,120 0 0.9
13/04/2018
8.90
 55,480 8.80 8.95 8.80 35,780 0 0.6
12/04/2018
8.80
 73,330 8.95 8.95 8.80 46,660 0 0.8
11/04/2018
8.80
 102,000 9.08 9.16 8.60 0 15,000 -0.3
10/04/2018
9.08
 83,170 9.11 9.21 8.88 2,000 0 0.0
09/04/2018
9.11
 67,290 9.21 9.21 8.95 3,000 0 0.1
06/04/2018
9.26
 98,010 9.36 9.47 9.16 0 0 0
05/04/2018
9.36
 326,530 9.03 9.41 8.90 18,000 24,000 -0.1
04/04/2018
8.95
 159,780 8.85 9.03 8.80 14,800 9,100 0.1
03/04/2018
8.80
 61,460 8.83 8.83 8.65 20,900 0 0.4
02/04/2018
8.80
 41,890 8.85 8.85 8.75 1,000 4,000 -0.1
30/03/2018
8.75
 35,330 8.70 8.75 8.60 1,000 0 0.0
29/03/2018
8.70
 58,930 9.00 9.00 8.70 20 2,000 0.0
28/03/2018
8.83
 167,880 8.72 9.00 8.65 1,000 5,000 -0.1
27/03/2018
8.62
 95,250 8.70 8.83 8.62 4,990 0 0.1
26/03/2018
8.60
 67,920 8.95 9.00 8.54 6,050 8,200 0.0
23/03/2018
8.80
 75,270 8.60 8.85 8.60 20 0 0.0
22/03/2018
8.85
 173,130 8.49 9.00 8.49 8,000 13,900 -0.1
21/03/2018
8.70
 369,130 8.85 9.00 8.57 14,000 131,970 -2.0
20/03/2018
8.83
 106,970 9.11 9.11 8.80 5,000 2,000 0.1
19/03/2018
9.03
 842,420 9.16 9.21 8.95 13,400 780,010 -13.7
16/03/2018
9.16
 69,800 9.16 9.21 8.95 2,000 0 0.0
15/03/2018
9.16
 13,950 9.26 9.26 9.00 10 0 0.0
14/03/2018
9.16
 52,300 9.31 9.31 9.16 0 0 0
13/03/2018
9.16
 40,290 9.06 9.16 9.06 0 7,500 -0.1
12/03/2018
9.11
 97,090 9.11 9.16 8.90 410 0 0.0
09/03/2018
8.95
 66,560 9.21 9.31 8.95 10 0 0.0
08/03/2018
9.13
 127,620 9.21 9.21 8.70 200 0 0.0
07/03/2018
9.21
 120,160 9.36 9.41 9.16 9,530 0 0.2
06/03/2018
9.36
 86,090 9.41 9.44 9.21 11,220 0 0.2
05/03/2018
9.24
 428,110 8.80 9.41 8.80 0 500 0.0
02/03/2018
8.80
 95,470 8.60 8.90 8.60 14,380 1,000 0.2
01/03/2018
8.54
 81,720 8.72 8.72 8.54 10 0 0.0
28/02/2018
8.72
 185,880 8.70 8.95 8.70 24,000 0 0.4
27/02/2018
8.75
 94,190 8.88 9.00 8.75 310 30 0.0
26/02/2018
8.88
 81,940 8.95 8.95 8.83 10,000 0 0.2
23/02/2018
8.95
 65,320 8.88 8.95 8.70 10,190 0 0.2
22/02/2018
8.85
 89,110 8.95 9.11 8.80 10,000 0 0.2
21/02/2018
8.98
 280,050 8.90 9.11 8.80 20 0 0.0
13/02/2018
8.80
 31,390 9.00 9.00 8.70 1,780 0 0.0
12/02/2018
8.70
 86,830 8.85 9.00 8.60 24,000 0 0.4
09/02/2018
8.60
 86,930 8.39 8.65 8.34 26,630 2,260 0.4
08/02/2018
8.77
 197,960 8.29 8.85 8.29 118,410 1,000 2.0
07/02/2018
8.29
 236,530 8.19 8.42 8.19 19,920 0 0.3
06/02/2018
7.93
 357,910 7.93 7.93 7.67 4,000 0 0.1
05/02/2018
8.24
 273,110 8.47 8.49 8.19 37,230 0 0.6
02/02/2018
8.47
 178,750 8.57 8.62 8.47 0 0 0
01/02/2018
8.57
 201,610 8.57 8.67 8.44 1,000 0 0.0
31/01/2018
8.57
 451,540 8.72 8.90 8.44 110 50,000 -0.8
30/01/2018
8.85
 306,220 8.90 9.00 8.65 10 0 0.0
29/01/2018
9.11
 181,710 9.31 9.39 9.06 0 1,500 0.0
26/01/2018
9.31
 361,040 9.34 9.39 9.16 600 0 0.0
25/01/2018
9.34
 508,320 9.52 9.52 9.29 0 0 0
22/01/2018
9.31
 194,050 9.72 9.72 9.26 12,410 0 0.2
19/01/2018
9.67
 185,490 9.64 9.82 9.64 36,490 3,000 0.6
18/01/2018
9.64
 257,050 9.34 9.67 9.34 62,170 0 1.1
17/01/2018
9.41
 456,650 9.72 9.87 9.41 10 5,700 -0.1
16/01/2018
9.72
 340,880 10.00 10.00 9.67 0 47,700 -0.9
15/01/2018
9.95
 153,370 9.98 10.03 9.90 0 23,000 -0.4
12/01/2018
10.00
 247,790 10.10 10.23 10.00 0 0 0
11/01/2018
10.18
 367,000 9.98 10.18 9.98 50 6,000 -0.1
10/01/2018
9.98
 361,080 10.16 10.18 9.98 30 6,000 -0.1
09/01/2018
10.08
 354,760 10.03 10.18 9.95 0 3,000 -0.1
08/01/2018
9.93
 458,410 9.90 9.93 9.70 0 3,000 -0.1
05/01/2018
9.80
 223,520 9.82 9.98 9.67 0 22,510 -0.4
04/01/2018
9.82
 236,120 9.87 9.98 9.75 0 0 0
03/01/2018
9.85
 405,620 10.03 10.13 9.67 30 5,980 -0.1
02/01/2018
9.98
 244,860 10.18 10.23 9.98 0 0 0

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