Wednesday, May 22, 2024 1:23:11 PM - Markets open
VN-INDEX 1,274.20 -2.94/-0.23%
HNX-INDEX 245.51 +2.22/+0.91%
UPCOM-INDEX 94.61 +0.16/+0.17%
Everpia Joint Stock Company (EVE : HOSE)
Consumer Goods : Durable Household Products
14.20 0.00/0.00%
1:15:01 PM
Closing price on 2/23/2024
14.05 -0.20/-1.40%
Open 14.10
High 14.25
Low 14.00
Volume 108,000
Split-adjusted Price 14.05

Create Alert at: 13 15 16 ...
EVE Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/23/2024 -0.20 / -1.40% 14.10 14.25 14.00 14.05 14.11 14.05 108,000
2/22/2024 -0.05 / -0.35% 14.40 14.40 14.00 14.25 14.21 14.25 110,100
2/21/2024 -0.10 / -0.69% 14.25 14.45 14.15 14.30 14.22 14.30 83,600
2/20/2024 -0.15 / -1.03% 14.40 14.40 14.20 14.40 14.32 14.40 76,100
2/19/2024 +0.10 / +0.69% 14.45 14.55 14.30 14.55 14.46 14.55 83,800
2/16/2024 0.00 / 0.00% 14.45 14.45 14.20 14.45 14.31 14.45 99,100
2/15/2024 +0.30 / +2.12% 14.15 14.45 14.15 14.45 14.37 14.45 27,400
2/7/2024 0.00 / 0.00% 14.25 14.25 14.10 14.15 14.13 14.15 23,500
2/6/2024 +0.15 / +1.07% 14.00 14.25 14.00 14.15 14.10 14.15 31,600
2/5/2024 -0.45 / -3.11% 14.40 14.40 14.00 14.00 14.07 14.00 177,800
2/2/2024 0.00 / 0.00% 14.45 14.50 14.25 14.45 14.42 14.45 205,900
2/1/2024 0.00 / 0.00% 14.45 14.50 14.30 14.45 14.39 14.45 50,300
1/31/2024 -0.35 / -2.36% 14.70 14.80 14.45 14.45 14.55 14.45 142,000
1/30/2024 +0.10 / +0.68% 14.65 14.80 14.55 14.80 14.65 14.80 59,700
1/29/2024 0.00 / 0.00% 14.70 14.90 14.60 14.70 14.71 14.70 88,600
1/26/2024 +0.05 / +0.34% 14.65 14.75 14.60 14.70 14.63 14.70 22,400
1/25/2024 -0.15 / -1.01% 14.80 14.80 14.65 14.65 14.71 14.65 58,000
1/24/2024 0.00 / 0.00% 14.75 14.90 14.75 14.80 14.82 14.80 54,800
1/23/2024 -0.20 / -1.33% 14.80 14.95 14.70 14.80 14.79 14.80 37,800
1/22/2024 +0.15 / +1.01% 14.90 15.00 14.70 15.00 14.79 15.00 34,100
1/19/2024 -0.20 / -1.33% 14.85 15.10 14.85 14.85 14.94 14.85 120,000
1/18/2024 -0.05 / -0.33% 14.95 15.05 14.85 15.05 14.95 15.05 43,400
1/17/2024 0.00 / 0.00% 14.90 15.15 14.90 15.10 14.96 15.10 144,800
1/16/2024 0.00 / 0.00% 15.00 15.10 14.95 15.10 14.99 15.10 132,300
1/15/2024 +0.15 / +1.00% 14.90 15.10 14.85 15.10 14.97 15.10 158,000
1/12/2024 -0.45 / -2.92% 15.00 15.20 14.85 14.95 14.99 14.95 166,900
1/11/2024 +0.05 / +0.33% 15.35 15.40 15.20 15.40 15.33 15.40 88,600
1/10/2024 -0.05 / -0.32% 15.15 15.40 15.15 15.35 15.29 15.35 47,700
1/9/2024 +0.10 / +0.65% 15.20 15.40 15.10 15.40 15.26 15.40 121,900
1/8/2024 +0.10 / +0.66% 15.20 15.35 15.00 15.30 15.13 15.30 86,700
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
20/05 EVE: Record date for cash dividend payment
20/05 EVE: Report affiliated person trade
14/05 EVE: Plan for 2023 cash dividend payment
Related Companies
Volume Price Change
FBA  0 0.90 0.00%
GDT  95,200 27.50 -1.61%
KMR  33,300 3.49 0.00%
KSD  3,300 3.70 0.00%
KTL  0 21.30 0.00%
MBG  233,200 4.40 0.00%
MHL  0 3.30 0.00%
SHI  1,147,400 14.70 -0.34%
Market Update
Last updated at 1:14:59 PM
VN-INDEX 1,274.20 -2.94/-0.23%
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.