CTCP Everpia (eve)

8.79
0.04
(0.46%)
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)
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
31/05/2024
11.70
 115,900 11.58 11.79 11.58 0 16,700 -0.2
30/05/2024
11.54
 73,000 11.54 11.66 11.50 0 11,100 -0.2
29/05/2024
11.54
 90,500 11.50 11.58 11.50 0 13,700 -0.2
28/05/2024
11.50
 162,000 11.54 11.62 11.42 0 24,300 -0.3
27/05/2024
11.50
 69,300 11.70 11.70 11.50 200 20,000 -0.3
24/05/2024
11.54
 219,400 11.62 11.70 11.54 1,000 32,500 -0.4
23/05/2024
11.62
 76,300 11.62 11.79 11.58 400 11,300 -0.2
22/05/2024
11.62
 103,400 11.70 11.79 11.62 0 15,500 -0.2
21/05/2024
11.70
 107,500 11.75 11.87 11.66 0 26,500 -0.4
20/05/2024
11.70
 126,800 11.66 11.79 11.66 3,600 19,000 -0.2
16/05/2024
11.66
 46,800 11.62 11.66 11.54 6,500 6,600 0.0
15/05/2024
11.62
 104,500 11.75 11.75 11.50 6,700 52,500 -0.6
14/05/2024
11.50
 54,200 11.50 11.58 11.46 0 12,300 -0.2
13/05/2024
11.50
 53,300 11.54 11.54 11.50 0 25,700 -0.4
10/05/2024
11.54
 39,100 11.54 11.54 11.50 0 11,200 -0.2
09/05/2024
11.54
 84,600 11.62 11.62 11.46 100 37,700 -0.5
08/05/2024
11.50
 117,900 11.58 11.58 11.46 200 13,100 -0.2
07/05/2024
11.54
 87,700 11.54 11.70 11.54 200 8,400 -0.1
06/05/2024
11.66
 44,100 11.62 11.75 11.50 800 7,400 -0.1
03/05/2024
11.62
 27,700 11.54 11.62 11.46 100 2,600 0.0
02/05/2024
11.62
 90,300 11.58 11.95 11.50 1,400 8,500 -0.1
26/04/2024
11.99
 18,600 12.12 12.12 11.79 2,100 1,600 0.0
25/04/2024
12.20
 71,800 11.79 12.20 11.79 46,600 2,500 0.7
24/04/2024
12.16
 159,200 11.70 12.20 11.70 153,200 9,500 2.1
23/04/2024
11.70
 28,500 11.83 11.91 11.46 18,600 0 0.3
22/04/2024
11.79
 117,700 11.42 11.79 11.42 84,600 500 1.2
19/04/2024
11.54
 88,900 11.54 11.54 11.42 8,700 11,200 0.0
17/04/2024
11.54
 20,100 11.54 11.87 11.50 6,100 600 0.1
16/04/2024
11.70
 225,700 11.58 11.70 11.21 44,800 4,400 0.6
15/04/2024
11.50
 80,200 11.62 11.70 11.50 0 1,000 0.0
12/04/2024
11.70
 16,300 11.70 11.70 11.62 0 700 0.0
11/04/2024
11.70
 71,000 11.58 11.70 11.46 0 43,700 -0.6
10/04/2024
11.58
 25,400 11.62 11.70 11.58 0 13,900 -0.2
09/04/2024
11.62
 105,800 11.58 11.79 11.50 0 21,000 -0.3
08/04/2024
11.58
 59,900 11.75 11.75 11.54 0 13,100 -0.2
05/04/2024
11.75
 286,100 11.75 11.83 11.50 10,300 175,900 -2.3
04/04/2024
11.75
 95,900 12.03 12.03 11.75 100 27,800 -0.4
03/04/2024
12.03
 58,600 12.08 12.08 11.95 0 0 0
02/04/2024
12.03
 32,000 12.08 12.08 11.95 2,300 0 0.0
01/04/2024
12.16
 12,300 12.20 12.28 12.08 0 1,300 0.0
29/03/2024
12.20
 54,300 12.12 12.28 12.03 18,000 400 0.3
28/03/2024
12.12
 34,900 12.08 12.28 11.99 600 23,900 -0.3
27/03/2024
12.12
 62,200 12.03 12.24 11.95 6,300 0 0.1
26/03/2024
12.08
 45,000 12.12 12.12 11.95 9,200 200 0.1
25/03/2024
12.12
 106,600 12.28 12.32 12.03 33,800 0 0.5
22/03/2024
12.28
 225,300 12.03 12.36 11.91 160,600 300 2.4
21/03/2024
11.99
 173,500 11.87 12.03 11.87 12,500 123,700 -1.6
20/03/2024
11.95
 26,600 12.16 12.16 11.95 9,400 0 0.1
19/03/2024
12.16
 81,800 11.91 12.20 11.91 45,700 300 0.7
18/03/2024
12.20
 278,500 11.79 12.28 11.70 147,900 9,400 2.0
15/03/2024
12.20
 173,300 11.75 12.20 11.70 47,300 0 0.7
14/03/2024
11.79
 74,000 11.79 11.83 11.75 0 0 0
13/03/2024
11.79
 148,200 11.62 11.83 11.58 3,000 50,000 -0.7
12/03/2024
11.58
 44,900 11.54 11.66 11.54 3,300 0 0.0
11/03/2024
11.58
 115,100 11.58 11.62 11.54 0 0 0
08/03/2024
11.58
 102,600 11.75 11.75 11.54 100 0 0.0
07/03/2024
11.62
 133,200 11.66 11.70 11.62 0 0 0
06/03/2024
11.70
 67,100 11.79 11.79 11.70 0 5,500 -0.1
05/03/2024
11.79
 127,000 11.70 11.87 11.70 0 26,800 -0.4
04/03/2024
11.79
 205,400 11.95 11.95 11.79 0 30,800 -0.4
01/03/2024
11.91
 160,400 11.70 11.91 11.62 101,300 700 1.5
29/02/2024
11.70
 69,200 11.66 11.79 11.54 14,200 700 0.2
28/02/2024
11.66
 109,000 11.62 11.70 11.50 0 50,000 -0.7
27/02/2024
11.54
 214,000 11.58 11.70 11.46 300 89,800 -1.3
26/02/2024
11.62
 64,400 11.70 11.70 11.54 400 0 0.0
23/02/2024
11.58
 108,000 11.62 11.75 11.54 300 3,500 0.0
22/02/2024
11.75
 110,100 11.87 11.87 11.54 0 20,200 -0.3
21/02/2024
11.79
 83,600 11.75 11.91 11.66 0 15,800 -0.2
20/02/2024
11.87
 76,100 11.87 11.87 11.70 100 18,700 -0.3
19/02/2024
11.99
 83,800 11.91 11.99 11.79 9,100 100 0.1
16/02/2024
11.91
 99,100 11.91 11.91 11.70 54,100 0 0.8
15/02/2024
11.91
 27,400 11.66 11.91 11.66 8,100 0 0.1
07/02/2024
11.66
 23,500 11.75 11.75 11.62 8,800 0 0.1
06/02/2024
11.66
 31,600 11.54 11.75 11.54 4,400 2,500 0.0
05/02/2024
11.54
 177,800 11.87 11.87 11.54 50,000 48,700 0.0
02/02/2024
11.91
 205,900 11.91 11.95 11.75 2,700 114,100 -1.6
01/02/2024
11.91
 50,300 11.91 11.95 11.79 200 32,100 -0.5
31/01/2024
11.91
 142,000 12.12 12.20 11.91 400 74,000 -1.1
30/01/2024
12.20
 59,700 12.08 12.20 11.99 200 13,100 -0.2
29/01/2024
12.12
 88,600 12.12 12.28 12.03 0 50,000 -0.7
26/01/2024
12.12
 22,400 12.08 12.16 12.03 0 0 0
25/01/2024
12.08
 58,000 12.20 12.20 12.08 2,300 0 0.0
24/01/2024
12.20
 54,800 12.16 12.28 12.16 36,100 0 0.5
23/01/2024
12.20
 37,800 12.20 12.32 12.12 0 17,700 -0.3
22/01/2024
12.36
 34,100 12.28 12.36 12.12 1,000 16,200 -0.2
19/01/2024
12.24
 120,000 12.24 12.45 12.24 800 12,800 -0.2
18/01/2024
12.40
 43,400 12.32 12.40 12.24 14,000 0 0.2
17/01/2024
12.45
 144,800 12.28 12.49 12.28 12,400 0 0.2
16/01/2024
12.45
 132,300 12.36 12.45 12.32 42,800 0 0.6
15/01/2024
12.45
 158,000 12.28 12.45 12.24 42,700 0 0.6
12/01/2024
12.32
 166,900 12.36 12.53 12.24 17,200 117,200 -1.5
11/01/2024
12.69
 88,600 12.65 12.69 12.53 53,400 400 0.8
10/01/2024
12.65
 47,700 12.49 12.69 12.49 32,400 3,300 0.4
09/01/2024
12.69
 121,900 12.53 12.69 12.45 35,400 1,200 0.5
08/01/2024
12.61
 86,700 12.53 12.65 12.36 27,700 0 0.4
05/01/2024
12.53
 93,700 12.40 12.61 12.40 11,100 50,000 -0.6

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