Friday, March 29, 2024 12:39:32 AM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Everpia Joint Stock Company (EVE : HOSE)
Consumer Goods : Durable Household Products
14.70 0.00/0.00%
3:04:59 PM
Closing price on 10/3/2022
14.15 -0.35/-2.41%
Open 14.50
High 14.50
Low 13.85
Volume 56,900
Split-adjusted Price 13.34

Create Alert at: 13 15 16 ...
EVE Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/3/2022 -0.35 / -2.41% 14.50 14.50 13.85 14.15 14.06 13.34 56,900
9/30/2022 +0.20 / +1.40% 14.30 14.50 13.85 14.50 14.10 13.67 90,400
9/29/2022 +0.05 / +0.35% 14.20 15.00 14.10 14.30 14.37 13.48 73,600
9/28/2022 -0.40 / -2.73% 14.50 14.50 14.15 14.25 14.26 13.44 75,700
9/27/2022 -0.15 / -1.01% 14.70 14.70 14.50 14.65 14.57 13.81 31,300
9/26/2022 -0.35 / -2.31% 14.85 14.85 14.10 14.80 14.32 13.95 198,300
9/23/2022 0.00 / 0.00% 15.40 15.40 14.90 15.15 15.04 14.28 841,500
9/22/2022 +0.05 / +0.33% 14.90 15.15 14.90 15.15 15.01 14.28 57,900
9/21/2022 -0.25 / -1.63% 15.35 15.35 15.00 15.10 15.10 14.24 55,800
9/20/2022 +0.25 / +1.66% 15.10 15.35 14.95 15.35 15.15 14.47 70,700
9/19/2022 -0.30 / -1.95% 15.25 15.45 14.85 15.10 15.12 14.24 121,000
9/16/2022 +0.05 / +0.33% 15.35 15.45 15.20 15.40 15.33 14.52 33,600
9/15/2022 +0.05 / +0.33% 15.40 15.85 15.20 15.35 15.53 14.47 80,500
9/14/2022 -0.10 / -0.65% 15.25 15.30 15.05 15.30 15.18 14.43 55,700
9/13/2022 0.00 / 0.00% 15.55 15.55 15.30 15.40 15.35 14.52 25,000
9/12/2022 0.00 / 0.00% 15.50 15.70 15.40 15.40 15.55 14.52 66,300
9/9/2022 0.00 / 0.00% 15.50 15.50 15.30 15.40 15.36 14.52 58,500
9/8/2022 0.00 / 0.00% 15.30 15.60 15.20 15.40 15.34 14.52 62,900
9/7/2022 -0.35 / -2.22% 15.90 15.90 15.40 15.40 15.52 14.52 85,500
9/6/2022 -0.20 / -1.25% 15.95 16.05 15.70 15.75 15.84 14.85 82,500
9/5/2022 -0.05 / -0.31% 15.90 16.20 15.50 15.95 15.80 15.04 125,600
8/31/2022 +0.30 / +1.91% 15.25 16.05 15.25 16.00 15.60 15.09 434,300
8/30/2022 +0.10 / +0.64% 15.60 15.80 15.35 15.70 15.51 14.80 83,200
8/29/2022 -0.15 / -0.95% 15.50 16.00 15.15 15.60 15.40 14.71 229,400
8/26/2022 +0.50 / +3.28% 15.25 15.95 15.25 15.75 15.64 14.85 606,500
8/25/2022 +0.05 / +0.33% 15.05 15.30 15.05 15.25 15.22 14.38 198,000
8/24/2022 +0.65 / +4.47% 14.70 15.20 14.50 15.20 14.97 14.33 223,400
8/23/2022 -0.05 / -0.34% 14.35 14.70 14.20 14.55 14.49 13.72 36,700
8/22/2022 +0.05 / +0.34% 14.90 14.90 14.25 14.60 14.52 13.77 61,900
8/19/2022 -0.35 / -2.35% 15.00 15.00 14.55 14.55 14.74 13.72 52,500
EVE News
01/10 EVE: Thông báo giao dịch cổ phiếu của tổ chức có liên quan Công đoàn
01/10 EVE: CBTT nhận được công văn của UBCK về chuyển quyền sở hữu cổ phiếu ESOP
25/03 EVE: Report affiliated person trade
25/03 EVE: Notification affiliated person trade
28/02 EVE: Record date for AGM 2024
Related Companies
Volume Price Change
FBA  0 0.90 0.00%
GDT  24,600 27.50 0.00%
KMR  40,500 3.61 -0.28%
KSD  15,800 3.70 0.00%
KTL  1,800 28.00 0.00%
MBG  738,600 4.70 2.17%
MHL  0 3.30 0.00%
SHI  517,500 14.90 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.