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)
18/10/2024
9.44
 17,600 9.44 9.44 9.31 2,300 0 0.0
17/10/2024
9.44
 18,300 9.40 9.44 9.23 600 600 0.0
16/10/2024
9.36
 14,800 9.44 9.48 9.36 600 0 0.0
15/10/2024
9.44
 84,500 9.44 9.48 9.40 0 0 0
14/10/2024
9.48
 25,800 9.40 9.48 9.40 800 0 0.0
11/10/2024
9.53
 26,000 9.40 9.53 9.40 2,000 11,000 -0.1
10/10/2024
9.40
 31,200 9.40 9.57 9.40 4,300 100 0.0
09/10/2024
9.57
 11,500 9.48 9.57 9.48 1,500 100 0.0
08/10/2024
9.57
 77,500 9.48 9.66 9.40 4,200 100 0.0
07/10/2024
9.61
 21,000 9.66 9.66 9.53 2,900 1,000 0.0
04/10/2024
9.66
 51,900 9.40 9.66 9.40 11,300 3,000 0.1
03/10/2024
9.66
 203,500 9.57 9.66 9.40 158,600 0 1.8
02/10/2024
9.66
 75,000 9.57 9.66 9.48 49,400 6,000 0.5
01/10/2024
9.66
 66,200 9.53 9.70 9.53 20,300 0 0.2
30/09/2024
9.66
 99,000 9.06 9.70 9.01 32,500 5,000 0.3
27/09/2024
9.57
 413,900 9.53 9.57 9.36 152,200 30,000 1.4
26/09/2024
9.48
 130,500 9.66 9.78 9.48 0 3,500 -0.0
25/09/2024
9.48
 108,500 9.48 9.57 9.40 200 3,400 -0.0
24/09/2024
9.57
 17,400 9.53 9.61 9.48 3,100 0 0.0
23/09/2024
9.53
 40,500 9.53 9.61 9.48 100 6,700 -0.1
20/09/2024
9.57
 42,500 9.66 9.66 9.57 0 12,500 -0.1
19/09/2024
9.57
 20,400 9.61 9.61 9.57 100 0 0.0
18/09/2024
9.70
 24,100 9.74 9.74 9.61 0 2,600 -0.0
17/09/2024
9.74
 39,600 9.48 9.74 9.48 30,100 7,700 0.2
16/09/2024
9.53
 90,800 9.78 9.78 9.40 2,700 0 0.0
13/09/2024
9.66
 41,400 9.66 9.83 9.61 5,900 3,700 0.0
12/09/2024
9.74
 211,300 9.78 9.78 9.66 175,100 300 2.0
11/09/2024
9.78
 15,500 9.91 9.91 9.70 0 1,500 -0.0
10/09/2024
9.83
 25,800 9.91 9.91 9.74 0 0 0
09/09/2024
9.83
 24,300 9.91 9.95 9.83 100 0 0.0
06/09/2024
9.91
 360,000 9.91 10.04 9.78 240,600 0 2.8
05/09/2024
9.87
 99,100 9.91 10.08 9.57 2,000 0 0.0
04/09/2024
10.00
 165,000 10.42 10.42 9.95 700 17,300 -0.2
03/09/2024
12.00
 102,600 12.18 12.18 11.96 100 0 0.0
02/09/2024
12.09
 23,500 12.18 12.18 12.05 8,800 0 0.1
30/08/2024
10.47
 68,600 10.47 10.51 10.34 30,500 8,200 0.3
29/08/2024
10.47
 59,700 10.60 10.64 10.47 40,500 700 0.5
28/08/2024
10.60
 67,200 10.60 10.64 10.34 1,200 10,100 -0.1
27/08/2024
10.72
 19,200 10.64 10.72 10.55 2,000 1,000 0.0
26/08/2024
10.72
 36,800 10.60 10.72 10.60 0 4,600 -0.1
23/08/2024
10.64
 32,800 10.64 10.64 10.55 9,700 400 0.1
22/08/2024
10.60
 53,800 10.60 10.68 10.55 0 0 0
21/08/2024
10.60
 54,100 10.64 10.68 10.60 11,000 0 0.1
20/08/2024
10.60
 214,300 10.72 10.77 10.60 300 57,600 -0.7
19/08/2024
10.72
 46,700 10.72 10.85 10.68 1,000 20,300 -0.2
16/08/2024
10.72
 73,200 10.68 10.85 10.60 2,600 39,700 -0.5
15/08/2024
10.68
 26,600 10.68 10.77 10.55 15,100 0 0.2
14/08/2024
10.68
 20,200 10.77 10.77 10.60 800 5,100 -0.1
13/08/2024
10.64
 17,900 10.64 10.77 10.60 0 10,600 -0.1
12/08/2024
10.68
 104,200 10.72 11.02 10.55 56,200 1,100 0.7
09/08/2024
10.72
 30,900 10.64 10.77 10.60 2,600 0 0.0
08/08/2024
10.60
 105,500 10.68 11.02 10.60 49,000 1,600 0.6
07/08/2024
10.85
 51,200 10.47 10.85 10.42 15,000 500 0.2
06/08/2024
10.72
 58,000 10.60 10.81 10.60 0 10,000 -0.1
05/08/2024
10.60
 100,900 11.36 11.45 10.60 2,700 1,500 0.0
02/08/2024
11.36
 20,700 11.28 11.36 11.15 2,200 1,600 0.0
01/08/2024
11.24
 74,500 11.75 11.79 11.24 600 1,400 -0.0
31/07/2024
11.71
 76,700 11.71 11.79 11.36 32,900 2,800 0.4
30/07/2024
11.79
 187,600 11.92 11.92 11.45 12,400 3,300 0.1
29/07/2024
11.96
 20,300 11.88 11.96 11.83 12,400 3,300 0.1
26/07/2024
11.96
 17,900 11.79 12.05 11.79 6,400 700 0.1
25/07/2024
11.96
 32,600 11.79 12.05 11.79 4,400 9,600 -0.1
24/07/2024
11.96
 77,500 11.75 11.96 11.75 28,900 200 0.4
23/07/2024
11.96
 51,200 11.92 12.05 11.88 27,200 0 0.4
22/07/2024
12.05
 78,100 11.96 12.09 11.88 2,600 5,200 -0.0
19/07/2024
11.96
 91,700 12.00 12.26 11.92 18,000 0 0.3
18/07/2024
12.26
 96,400 12.00 12.26 11.88 29,000 100 0.4
17/07/2024
12.22
 79,600 12.35 12.39 11.88 17,100 0 0.2
16/07/2024
12.39
 72,800 12.43 12.47 12.22 16,800 100 0.2
15/07/2024
12.39
 51,900 12.43 12.43 12.18 21,700 3,200 0.3
12/07/2024
12.30
 313,200 12.26 12.52 12.26 11,400 25,200 -0.2
11/07/2024
12.26
 67,500 12.00 12.35 12.00 24,400 0 0.3
10/07/2024
12.18
 196,000 12.18 12.22 11.92 40,500 0 0.6
09/07/2024
12.18
 159,900 12.13 12.18 11.96 61,200 0 0.9
08/07/2024
12.13
 151,600 12.00 12.26 12.00 25,800 4,700 0.3
05/07/2024
12.13
 236,100 11.88 12.18 11.83 69,200 1,900 0.9
04/07/2024
11.88
 45,300 11.88 12.05 11.79 15,900 0 0.2
03/07/2024
11.88
 28,200 11.92 12.13 11.79 14,900 0 0.2
02/07/2024
12.13
 52,400 11.92 12.13 11.88 11,900 0 0.2
01/07/2024
11.92
 15,100 11.88 11.96 11.88 300 2,000 -0.0
28/06/2024
11.88
 81,300 12.13 12.18 11.83 29,300 1,400 0.4
27/06/2024
12.13
 44,400 11.96 12.13 11.83 300 800 -0.0
26/06/2024
11.88
 88,600 11.96 11.96 11.71 0 5,200 -0.1
25/06/2024
11.96
 193,500 12.09 12.09 11.71 7,100 1,000 0.1
24/06/2024
12.18
 210,400 12.35 12.56 11.96 43,000 1,800 0.6
21/06/2024
12.52
 264,600 12.47 12.82 12.35 30,000 12,600 0.3
20/06/2024
12.39
 482,800 11.79 12.39 11.79 3,500 26,600 -0.3
19/06/2024
11.83
 153,100 11.75 11.88 11.66 11,300 2,200 0.1
18/06/2024
11.79
 146,400 11.58 11.79 11.58 62,000 1,000 0.8
17/06/2024
11.79
 74,200 11.79 11.83 11.58 22,200 600 0.3
14/06/2024
11.83
 144,600 11.88 11.88 11.66 48,400 11,100 0.5
13/06/2024
11.79
 544,000 11.45 11.79 11.45 0 0 0
12/06/2024
11.45
 103,900 11.53 11.58 11.45 200 31,000 -0.4
11/06/2024
11.53
 48,500 11.53 11.62 11.49 200 14,500 -0.2
10/06/2024
11.53
 68,100 11.66 11.66 11.49 0 0 0
07/06/2024
11.66
 79,300 11.71 11.71 11.53 100 700 -0.0
06/06/2024
11.58
 168,100 11.62 11.71 11.49 16,500 600 0.2
05/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
05/06/2024
11.71
 208,200 11.96 12.05 11.71 0 18,800 -0.3
04/06/2024
11.66
 67,100 11.70 11.79 11.62 0 10,100 -0.1
03/06/2024
11.75
 99,300 11.79 11.91 11.70 0 46,500 -0.7

Chính sách bảo mật | Điều khoản sử dụng |