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)
25/08/2023
13.44
 181,000 13.19 13.60 13.19 50,100 6,500 0.7
24/08/2023
13.52
 101,700 13.27 13.52 13.23 30,700 8,900 0.4
23/08/2023
13.52
 380,000 12.86 13.68 12.78 52,100 0 0.8
22/08/2023
12.86
 265,300 12.78 12.86 12.36 15,500 5,000 0.2
21/08/2023
12.86
 289,300 12.78 12.98 12.78 8,700 18,400 -0.2
18/08/2023
12.98
 1,250,400 13.15 13.19 12.45 165,300 0 2.6
17/08/2023
13.35
 830,900 13.97 14.05 13.35 0 0 0
16/08/2023
14.09
 149,000 14.01 14.22 13.93 0 0 0
15/08/2023
14.09
 313,000 14.26 14.34 13.97 0 600 0.0
14/08/2023
14.05
 264,900 14.09 14.30 14.01 0 500 0.0
11/08/2023
14.01
 525,700 13.85 14.34 13.60 0 18,500 -0.3
10/08/2023
13.85
 469,200 14.34 14.38 13.85 0 0 0
09/08/2023
14.38
 341,900 14.22 14.42 14.22 1,100 0 0.0
08/08/2023
14.30
 464,300 14.51 14.51 14.18 0 0 0
07/08/2023
14.51
 319,600 14.59 14.59 14.38 0 0 0
04/08/2023
14.59
 311,500 14.75 14.75 14.47 0 9,000 -0.2
03/08/2023
14.71
 358,400 14.75 14.75 14.51 1,700 0 0.0
02/08/2023
14.71
 533,100 14.84 14.84 14.26 600 7,900 -0.1
01/08/2023
14.80
 472,100 14.92 15.17 14.71 2,100 2,300 0.0
31/07/2023
14.92
 588,200 15.04 15.25 14.75 0 7,500 -0.1
28/07/2023
15.12
 369,100 15.25 15.41 14.96 0 11,100 -0.2
27/07/2023
15.25
 728,100 15.66 15.70 15.00 0 26,600 -0.5
26/07/2023
15.66
 364,400 15.78 15.83 15.50 0 24,200 -0.5
25/07/2023
15.78
 852,500 15.25 15.99 15.21 9,300 27,800 -0.3
24/07/2023
15.29
 429,300 15.25 15.54 15.17 100 18,500 -0.3
21/07/2023
15.41
 296,900 15.33 15.41 15.21 2,500 18,000 -0.3
20/07/2023
15.21
 505,900 15.25 15.33 14.92 500 57,500 -1.0
19/07/2023
15.33
 357,500 15.29 15.58 15.21 0 4,500 -0.1
18/07/2023
15.33
 557,700 15.66 15.70 15.25 7,300 1,300 0.1
17/07/2023
15.66
 639,900 16.03 16.03 15.58 1,300 25,500 -0.5
14/07/2023
15.87
 727,600 15.66 16.24 15.66 21,100 3,200 0.3
13/07/2023
15.74
 620,600 15.74 15.99 15.58 2,800 44,400 -0.8
12/07/2023
15.74
 701,500 15.83 15.99 15.33 3,300 15,000 -0.2
11/07/2023
15.74
 848,800 15.99 16.07 15.50 7,400 30,000 -0.4
10/07/2023
15.58
 1,048,600 15.00 15.58 15.00 0 174,800 -3.3
07/07/2023
14.59
 264,700 14.59 14.71 14.26 18,000 700 0.3
06/07/2023
14.59
 358,400 14.51 14.84 14.42 4,200 1,100 0.1
05/07/2023
14.75
 447,100 14.84 15.00 14.63 3,400 23,200 -0.4
04/07/2023
14.63
 162,900 14.59 14.67 14.47 0 900 0.0
03/07/2023
14.59
 281,300 14.55 14.59 14.26 1,200 11,900 -0.2
30/06/2023
14.22
 236,500 14.42 14.42 14.18 0 12,600 -0.2
29/06/2023
14.42
 674,000 14.75 14.84 14.18 120,200 13,100 1.9
28/06/2023
14.84
 781,900 14.75 15.21 14.75 26,500 78,000 -0.9
27/06/2023
14.84
 282,200 14.84 14.84 14.67 0 36,200 -0.6
26/06/2023
14.84
 533,600 14.84 15.00 14.55 0 80,000 -1.4
23/06/2023
14.84
 705,600 15.12 15.17 14.71 1,000 1,900 0.0
22/06/2023
15.08
 620,500 15.17 15.17 14.84 0 200 0.0
21/06/2023
15.00
 1,410,100 14.26 15.17 14.26 0 117,600 -2.1
20/06/2023
14.30
 175,200 14.34 14.34 14.09 18,000 4,200 0.2
19/06/2023
14.09
 479,500 14.26 14.42 14.05 0 2,100 0.0
16/06/2023
14.34
 618,900 14.38 14.67 14.30 100 0 0.0
15/06/2023
14.30
 956,200 14.09 14.42 14.01 3,200 14,600 -0.2
14/06/2023
14.01
 531,000 14.51 14.67 14.01 0 26,000 -0.4
13/06/2023
14.51
 660,900 14.51 14.75 14.01 0 25,000 -0.4
12/06/2023
14.34
 663,700 13.89 14.42 13.89 0 8,000 -0.1
09/06/2023
13.89
 822,500 13.52 13.93 13.52 59,900 7,900 0.9
08/06/2023
13.60
 1,245,600 14.26 14.26 13.60 1,500 42,000 -0.7
07/06/2023
14.26
 764,800 14.34 14.59 14.01 1,000 50,100 -0.9
06/06/2023
14.47
 700,200 14.18 14.51 13.89 48,600 6,600 0.7
05/06/2023
14.18
 1,512,600 15.00 15.04 14.05 4,100 20,500 -0.3
02/06/2023
14.96
 568,900 15.25 15.25 14.92 0 2,800 -0.1
01/06/2023
14.96
 565,100 15.29 15.33 14.92 0 12,100 -0.2
31/05/2023
15.25
 624,600 15.12 15.29 14.92 10,500 4,100 0.1
30/05/2023
14.92
 719,400 15.25 15.33 14.80 1,600 11,100 -0.2
29/05/2023
15.33
 1,382,900 15.04 15.37 14.75 1,900 73,900 -1.3
26/05/2023: Cổ tức tiền mặt tỉ lệ: 11%
26/05/2023
15.25
 1,115,500 15.58 15.58 15.00 900 22,300 -0.4
25/05/2023
14.96
 1,025,400 15.08 15.23 14.61 3,100 7,800 -0.1
24/05/2023
14.96
 1,019,400 14.49 15.19 14.49 56,900 0 1.1
23/05/2023
14.73
 1,328,900 14.80 14.92 14.18 0 7,000 -0.1
22/05/2023
14.73
 2,553,300 14.73 14.73 14.07 3,100 444,100 -8.1
19/05/2023
13.79
 1,833,900 12.59 13.79 12.59 0 539,900 -8.9
18/05/2023
12.90
 1,210,500 12.20 12.90 12.12 82,300 247,600 -2.7
17/05/2023
12.20
 431,300 12.20 12.51 12.16 36,700 11,700 0.4
16/05/2023
12.20
 456,800 12.55 12.55 12.20 21,100 0 0.3
15/05/2023
12.51
 1,990,000 11.81 12.82 11.73 232,400 1,670,300 -21.8
12/05/2023
12.40
 731,800 11.73 12.51 11.73 43,800 115,100 -1.1
11/05/2023
11.70
 454,600 11.46 11.73 11.42 38,400 50,000 -0.2
10/05/2023
11.50
 320,600 11.39 11.58 11.39 18,400 10,000 0.1
09/05/2023
11.54
 888,700 11.39 11.62 11.35 77,900 320,000 -3.5
08/05/2023
11.46
 198,800 11.42 11.58 11.42 12,400 67,200 -0.8
05/05/2023
11.54
 370,300 11.31 11.62 11.31 100 20,000 -0.3
04/05/2023
11.42
 149,700 11.54 11.66 11.35 15,900 65,000 -0.7
03/05/2023
10.69
 55,600 10.65 10.80 10.57 2,700 37,100 -0.5
02/05/2023
10.65
 148,100 10.76 10.96 10.65 30,100 67,504 -0.5
01/05/2023
10.88
 54,400 10.80 11.04 10.80 3,200 20,900 -0.2
28/04/2023
11.81
 727,300 11.35 12.36 11.35 358,700 230,000 2.1
27/04/2023
11.81
 494,000 11.27 11.81 11.27 184,400 295,900 -1.5
26/04/2023
11.62
 281,200 11.23 11.62 11.23 83,100 93,400 -0.2
25/04/2023
11.54
 127,400 11.35 11.54 11.31 47,700 45,700 0.0
24/04/2023
11.54
 98,700 11.58 11.58 11.31 18,400 23,000 -0.1
21/04/2023
11.54
 117,700 11.66 11.77 11.54 32,500 0 0.5
20/04/2023
11.73
 245,200 11.66 11.81 11.58 45,100 50,000 -0.1
19/04/2023
11.81
 328,900 11.58 11.81 11.58 83,400 86,100 0.0
18/04/2023
11.70
 224,700 11.54 11.73 11.54 68,600 29,000 0.6
17/04/2023
11.58
 263,900 11.31 11.62 11.31 89,300 6,900 1.2
14/04/2023
11.50
 212,300 11.35 11.50 11.19 35,400 100 0.5
13/04/2023
11.39
 149,600 11.54 11.54 11.19 38,300 0 0.6
12/04/2023
11.54
 68,300 11.54 11.66 11.42 14,400 75 0.2
11/04/2023
11.58
 316,000 11.15 11.89 11.11 72,800 60,000 0.2
10/04/2023
11.81
 786,300 11.00 12.20 11.00 147,900 614,500 -7.1

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