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
8.92
8.92
2 tháng
(2026-08-10) 		0.06 0.71% 472,800 95,200 0.4
8.24
8.92
8.92
3 tháng
(2026-07-10) 		-0.44 -4.92% 682,000 79,600 0.3
8.24
8.95
8.92
6 tháng
(2026-04-13) 		-0.97 -10.19% 2,014,200 -197,700 -2.5
8.24
9.48
8.92
12 tháng
(2025-10-13) 		-1.19 -12.28% 6,269,000 -200,700 -2.4
8.24
10.42
8.92
24 tháng
(2024-10-18) 		-0.93 -9.87% 19,053,000 521,738 3.5
7.12
10.78
8.92
36 tháng
(2023-10-24) 		-4.27 -33.39% 44,892,500 2,275,338 27.5
7.12
13.15
8.92
60 tháng
(2021-11-03) 		-4.96 -36.80% 167,000,900 -3,403,732 -82.9
7.12
15.92
8.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2016
11.93
 248,910 11.95 12.07 11.71 116,030 0 2.9
21/10/2016
12.07
 191,630 12.10 12.10 11.98 83,080 0 2.1
20/10/2016
12.10
 193,380 12.00 12.17 12.00 0 0 0
19/10/2016
12.00
 181,350 12.05 12.20 12.00 0 0 0
18/10/2016
12.05
 151,810 12.05 12.07 11.98 45,670 0 1.1
17/10/2016
12.05
 208,990 12.15 12.34 11.95 54,330 1,000 1.3
14/10/2016
12.20
 419,480 12.44 12.64 12.15 0 0 0
13/10/2016
12.44
 389,420 12.00 12.49 11.95 45,000 0 1.1
12/10/2016
12.00
 296,490 11.95 12.20 11.81 46,330 0 1.1
11/10/2016
11.85
 422,970 11.98 12.03 11.63 0 0 0
10/10/2016
11.98
 285,840 12.10 12.32 11.95 85,420 7,500 1.9
07/10/2016
12.05
 419,080 12.29 12.29 11.95 5,100 1,200 0.1
06/10/2016
12.24
 634,310 11.93 12.39 11.93 214,000 930 5.4
05/10/2016
11.93
 363,300 11.90 12.20 11.90 8,000 8,010 0.0
04/10/2016
11.90
 648,410 12.78 12.83 11.81 0 36,740 -0.9
03/10/2016
12.68
 430,870 12.88 12.98 12.66 1,500 7,000 -0.1
30/09/2016
12.64
 370,050 12.68 12.88 12.59 0 1,600 0.0
29/09/2016
12.73
 590,760 12.93 13.07 12.64 82,000 3,000 2.1
28/09/2016
12.83
 559,480 12.54 12.88 12.49 0 1,660 0.0
27/09/2016
12.49
 401,090 12.68 12.73 12.39 6,000 1,000 0.1
26/09/2016
12.59
 578,570 12.73 13.07 12.59 14,000 500 0.4
23/09/2016
12.44
 1,280,440 11.95 12.44 11.95 41,750 46,800 -0.1
22/09/2016
11.71
 378,120 11.71 11.85 11.61 0 300 0.0
21/09/2016
11.61
 379,500 11.71 11.76 11.61 0 12,800 -0.3
20/09/2016
11.71
 352,570 11.56 11.81 11.56 10,000 10,250 0.0
19/09/2016
11.56
 545,380 12.00 12.20 11.51 7,900 134,800 -3.1
16/09/2016
12.00
 456,290 12.29 12.32 11.95 167,230 0 4.2
15/09/2016
12.27
 599,670 12.29 12.39 11.95 314,030 0 7.9
14/09/2016
12.29
 475,790 12.29 12.44 12.24 210,850 0 5.3
13/09/2016
12.29
 588,630 12.20 12.54 12.00 135,500 0 3.4
12/09/2016
12.20
 689,700 12.05 12.44 11.83 62,750 0 1.6
09/09/2016
12.05
 654,290 11.46 12.15 11.42 3,700 28,670 -0.6
08/09/2016
11.56
 886,700 11.51 11.66 11.22 7,580 112,050 -2.5
07/09/2016
11.71
 298,730 11.85 11.85 11.66 107,000 0 2.6
06/09/2016
11.85
 216,790 11.81 12.05 11.81 37,250 100 0.9
05/09/2016
11.85
 205,480 12.20 12.20 11.85 47,000 0 1.2
01/09/2016
12.15
 249,510 12.15 12.24 11.81 73,510 0 1.8
31/08/2016
11.95
 225,010 12.00 12.20 11.76 135,000 1,000 3.3
30/08/2016
11.95
 287,940 11.46 12.20 11.46 47,630 0 1.2
29/08/2016
11.71
 514,390 12.64 12.64 11.71 0 0 0
26/08/2016
12.54
 190,480 12.68 12.98 12.54 0 1,900 0.0
25/08/2016
12.83
 445,910 12.78 13.03 12.49 114,670 0 3.0
24/08/2016
12.64
 313,960 12.49 12.78 12.39 24,460 60 0.6
23/08/2016
12.39
 386,750 12.44 12.59 11.95 0 5,940 -0.1
22/08/2016
12.44
 296,710 13.27 13.27 12.44 17,580 10,000 0.2
19/08/2016
13.37
 535,160 13.32 13.37 12.93 93,700 1,000 2.5
18/08/2016
13.17
 588,810 13.17 13.56 12.93 91,760 50,380 1.1
17/08/2016
13.03
 587,870 13.76 13.76 12.93 0 0 0
16/08/2016
13.37
 961,020 12.83 13.37 12.83 300,780 0 8.2
15/08/2016
12.54
 639,050 11.56 12.54 11.56 279,120 0 7.1
12/08/2016
11.76
 511,410 12.05 12.10 11.61 10,920 0 0.3
11/08/2016
12.05
 525,920 11.71 12.05 11.46 61,340 0 1.5
10/08/2016
11.71
 671,660 11.51 12.00 11.51 2,900 250 0.1
09/08/2016
11.51
 654,470 10.88 11.51 10.88 28,000 3,000 0.6
08/08/2016
10.78
 513,420 10.05 10.78 10.05 10,330 0 0.2
05/08/2016
10.10
 509,740 9.51 10.10 9.51 0 5,000 -0.1
04/08/2016
9.85
 500,370 10.59 10.73 9.85 100,250 0 2.0
03/08/2016
10.59
 1,047,650 9.71 10.78 9.71 253,490 22,420 4.8
02/08/2016
10.39
 423,200 10.44 10.63 10.39 23,800 340 0.5
01/08/2016
11.17
 817,430 11.17 11.51 11.17 11,500 0 0.3
29/07/2016
12.00
 256,840 12.10 12.39 11.95 0 11,000 -0.3
28/07/2016
12.34
 451,910 12.44 12.83 12.05 1,500 2,700 0.0
27/07/2016
12.68
 365,180 12.68 13.12 12.59 0 10 0.0
26/07/2016
12.59
 436,690 11.81 12.59 11.81 31,800 30 0.8
25/07/2016
11.81
 1,700,960 11.81 12.20 11.81 56,700 23,000 0.8
22/07/2016
12.68
 195,220 12.73 12.93 12.68 680 0 0.0
21/07/2016
13.61
 630,030 14.29 14.49 13.61 0 13,600 -0.4
20/07/2016
14.64
 1,152,690 14.64 15.03 14.39 3,920 1,700 0.1
19/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/07/2016
14.24
 178,360 14.24 14.24 14.24 0 8,100 -0.2
18/07/2016
13.33
 1,074,230 13.59 13.59 12.75 24,770 20,000 0.2
15/07/2016
13.59
 1,294,230 13.82 14.15 13.59 8,310 0 0.3
14/07/2016
14.60
 1,008,530 15.68 15.84 14.60 5,730 400 0.3
13/07/2016
15.68
 667,220 15.29 15.84 15.29 20,560 140 1.0
12/07/2016
15.29
 1,686,040 14.99 15.61 14.93 4,460 125,800 -5.6
11/07/2016
16.03
 1,154,730 16.26 16.59 16.03 79,460 50,000 1.5
08/07/2016
17.24
 1,677,770 18.21 18.21 17.24 17,620 0 1.0
07/07/2016
18.38
 977,040 18.54 18.86 18.05 1,630 0 0.1
06/07/2016
18.54
 1,275,980 17.72 18.70 17.40 5,950 11,550 -0.3
05/07/2016
17.89
 1,073,910 19.03 19.03 17.89 20,000 0 1.1
04/07/2016
18.86
 636,350 18.86 19.19 18.70 5,040 10 0.3
01/07/2016
18.70
 1,083,240 17.89 18.86 17.72 6,000 400 0.3
30/06/2016
17.72
 414,460 18.05 18.21 17.72 0 0 0
29/06/2016
17.89
 398,620 17.56 18.05 17.56 0 5,000 -0.3
28/06/2016
17.56
 572,880 18.05 18.21 17.40 4,670 0 0.3
27/06/2016
17.89
 668,940 18.21 18.38 17.56 46,070 0 2.6
24/06/2016
18.54
 1,184,920 18.38 18.86 17.40 3,010 0 0.2
23/06/2016
18.54
 369,360 18.21 18.54 17.89 1,010 0 0.1
22/06/2016
17.89
 679,040 17.89 18.70 17.89 20,000 2,000 1.0
21/06/2016
17.89
 529,660 17.24 17.89 17.24 0 38,500 -2.1
20/06/2016
17.24
 253,210 17.07 17.40 17.07 36,730 0 1.9
17/06/2016
17.07
 616,500 17.40 17.72 16.75 13,100 0 0.7
16/06/2016
17.56
 498,760 17.56 18.21 17.40 70,000 50,000 1.0
15/06/2016
17.40
 435,090 17.40 17.72 17.24 50,450 5,000 2.4
14/06/2016
17.24
 1,093,630 16.75 17.56 16.42 49,710 723,850 -35.5
13/06/2016
16.75
 337,260 16.59 17.07 16.42 49,800 0 2.6
10/06/2016
16.75
 497,230 16.91 17.24 16.75 48,500 250,700 -10.6
09/06/2016
17.07
 769,110 16.23 17.07 16.20 60,100 3,420 2.9
08/06/2016
16.03
 423,820 15.94 16.26 15.90 51,500 2,000 2.5
07/06/2016
15.87
 306,340 15.55 15.94 15.55 51,190 0 2.5
06/06/2016
15.61
 285,110 15.64 15.87 15.51 0 0 0

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