Monday, November 25, 2024 4:22:07 PM - Markets closed
VN-INDEX 1,234.70 +6.60/+0.54%
HNX-INDEX 222.25 +0.96/+0.43%
UPCOM-INDEX 91.82 +0.12/+0.13%
Everpia Joint Stock Company (EVE : HOSE)
Consumer Goods : Durable Household Products
10.50 +0.05/+0.48%
3:05:01 PM
Closing price on 10/21/2021
18.80 +0.90/+5.03%
Open 18.25
High 18.90
Low 18.20
Volume 357,600
Split-adjusted Price 16.00

Create Alert at: 9 11 12 ...
EVE Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/21/2021 +0.90 / +5.03% 18.25 18.90 18.20 18.80 18.64 16.00 357,600
10/20/2021 -0.40 / -2.19% 18.30 18.30 17.50 17.90 18.04 15.23 104,300
10/19/2021 -0.25 / -1.35% 18.50 18.50 18.00 18.30 18.26 15.57 90,100
10/18/2021 +0.05 / +0.27% 18.50 18.85 18.40 18.55 18.54 15.79 118,800
10/15/2021 +0.20 / +1.09% 18.30 18.65 18.30 18.50 18.48 15.74 160,400
10/14/2021 +0.05 / +0.27% 18.25 18.50 18.25 18.30 18.38 15.57 117,000
10/13/2021 +0.05 / +0.27% 18.00 18.25 18.00 18.25 18.13 15.53 85,200
10/12/2021 +0.35 / +1.96% 18.15 18.20 16.75 18.20 17.81 15.49 136,200
10/11/2021 -0.05 / -0.28% 17.90 17.90 17.70 17.85 17.79 15.19 52,900
10/8/2021 0.00 / 0.00% 17.90 17.90 17.70 17.90 17.81 15.23 73,600
10/7/2021 +0.10 / +0.56% 17.80 18.45 17.70 17.90 17.84 15.23 43,600
10/6/2021 +0.10 / +0.56% 18.00 18.25 17.50 17.80 17.80 15.15 134,300
10/5/2021 0.00 / 0.00% 17.70 18.00 17.70 17.70 17.78 15.06 76,900
10/4/2021 +0.20 / +1.14% 17.80 18.00 17.40 17.70 17.68 15.06 88,100
10/1/2021 -0.40 / -2.23% 18.10 18.10 17.50 17.50 17.60 14.89 177,780
9/30/2021 -0.10 / -0.56% 17.55 18.35 17.55 17.90 17.89 15.23 47,400
9/29/2021 +0.10 / +0.56% 18.00 18.35 17.50 18.00 17.91 15.32 37,400
9/28/2021 -0.10 / -0.56% 16.95 18.00 16.95 17.90 17.36 15.23 177,800
9/27/2021 -1.00 / -5.26% 18.95 18.95 17.75 18.00 18.17 15.32 118,900
9/24/2021 0.00 / 0.00% 19.00 19.95 18.50 19.00 19.11 16.17 266,100
9/23/2021 +1.20 / +6.74% 17.80 19.00 17.75 19.00 18.51 16.17 643,100
9/22/2021 +0.40 / +2.30% 17.40 17.80 16.80 17.80 17.30 15.15 124,900
9/21/2021 -0.20 / -1.14% 16.75 17.50 16.60 17.40 16.89 14.81 190,200
9/20/2021 0.00 / 0.00% 17.60 17.90 16.65 17.60 17.34 14.98 325,700
9/17/2021 +0.70 / +4.14% 17.05 17.80 17.05 17.60 17.31 14.98 249,700
9/16/2021 +1.10 / +6.96% 16.50 16.90 16.00 16.90 16.79 14.38 281,800
9/15/2021 +1.00 / +6.76% 14.80 15.80 14.60 15.80 15.46 13.45 547,200
9/14/2021 -0.10 / -0.67% 14.85 14.90 14.70 14.80 14.81 12.60 75,200
9/13/2021 -0.05 / -0.33% 15.30 15.30 14.85 14.90 14.98 12.68 87,000
9/10/2021 +0.05 / +0.34% 14.90 14.95 14.55 14.95 14.83 12.72 81,800
EVE News
01/11 EVE: Report Insider Transaction - Bang Hyun Lee
30/10 EVE: Report Insider Transaction - Trinh Xuan Giao
28/10 EVE: Report Insider Transaction - Lee Jung Hyun
22/10 EVE: Notification Affiliated person trade - Lee Jung Hyun (correction)
22/10 EVE: Notification Affiliated person trade - Bang Hyun Lee (correction)
Related Companies
Volume Price Change
FBA  0 0.90 0.00%
GDT  15,600 26.25 0.00%
KMR  2,800 3.22 0.00%
KSD  0 4.80 0.00%
KTL  0 17.70 0.00%
MBG  58,600 3.00 0.00%
MHL  0 3.30 0.00%
SHI  888,800 14.60 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,234.70 +6.60/+0.54%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.