Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/12/2018	9.23	136,880	9.44	9.44	9.05	14,590	0	0.2
24/12/2018	9.44	92,140	9.35	9.59	9.32	35,180	200	0.6
21/12/2018	9.35	64,020	9.41	9.44	9.29	0	0	0
20/12/2018	9.41	86,410	9.44	9.53	9.29	0	0	0
19/12/2018	9.44	94,490	9.53	9.71	9.41	12,240	0	0.2
18/12/2018	9.53	127,420	9.53	9.80	9.29	22,800	10	0.4
17/12/2018	9.53	115,060	10.22	10.31	9.53	50	230	-0.0
14/12/2018	10.22	70,490	10.31	10.46	10.19	19,800	0	0.3
13/12/2018	10.31	166,290	10.40	10.49	10.01	17,700	0	0.3
12/12/2018	10.40	58,490	10.31	10.55	10.31	500	0	0.0
11/12/2018	10.31	145,600	10.61	10.61	10.31	650	0	0.0
10/12/2018	10.61	222,220	10.72	10.72	10.49	0	100,000	-1.8
07/12/2018	10.72	294,830	10.61	10.90	10.61	64,800	67,020	-0.0
06/12/2018	10.61	477,800	10.90	11.05	10.61	0	10,030	-0.2
05/12/2018	10.90	397,350	10.72	11.05	10.55	5,000	40,600	-0.7
04/12/2018	10.72	209,150	10.37	10.72	10.37	20,000	12,000	0.1
03/12/2018	10.37	200,870	10.40	10.69	10.37	10,000	9,770	0.0
30/11/2018	10.40	58,080	10.43	10.61	10.40	10	1,000	-0.0
29/11/2018	10.43	205,850	10.67	10.72	10.43	0	5,000	-0.1
28/11/2018	10.67	189,010	10.67	10.84	10.43	0	22,500	-0.4
27/11/2018	10.67	256,370	10.55	10.96	10.43	0	9,000	-0.2
26/11/2018	10.55	150,670	10.22	10.61	10.07	10,000	37,500	-0.5
23/11/2018	10.22	181,520	10.78	10.78	10.22	0	7,200	-0.1
22/11/2018	10.78	168,230	10.78	11.05	10.72	0	9,000	-0.2
21/11/2018	10.78	225,570	10.52	10.87	10.31	10,000	51,960	-0.7
20/11/2018	10.52	91,850	10.46	10.52	10.25	0	0	0
19/11/2018	10.46	102,420	10.40	10.64	10.37	0	19,800	-0.3
16/11/2018	10.40	216,160	10.49	10.67	10.31	0	25,000	-0.4
15/11/2018	10.49	103,440	10.43	10.78	10.43	11,600	5,000	0.1
14/11/2018	10.43	304,640	10.43	10.78	10.43	0	57,610	-1.0
13/11/2018	10.43	430,370	9.77	10.43	9.77	0	41,060	-0.7
12/11/2018	9.77	44,660	9.77	9.86	9.68	3,050	0	0.0
09/11/2018	9.77	59,460	9.74	9.80	9.71	5,000	0	0.1
08/11/2018	9.74	133,020	9.71	10.19	9.71	0	33,000	-0.5
07/11/2018	9.71	42,000	9.77	9.80	9.65	180	7,000	-0.1
06/11/2018	9.77	94,210	9.59	9.89	9.68	0	0	0
05/11/2018	9.59	56,940	9.59	9.83	9.59	20	0	0.0
02/11/2018	9.59	71,420	9.38	9.95	9.38	2,670	0	0.0
01/11/2018	9.38	70,910	9.35	9.59	9.38	2,060	0	0.0
31/10/2018	9.35	82,340	8.75	9.35	9.05	54,540	1,100	0.8
30/10/2018	8.75	30,050	8.99	8.99	8.63	0	1,000	-0.0
29/10/2018	8.99	8,140	8.81	9.14	8.63	40	0	0.0
26/10/2018	8.81	47,280	8.69	8.99	8.69	750	0	0.0
25/10/2018	8.69	69,500	8.99	8.99	8.57	100	0	0.0
24/10/2018	8.99	78,770	9.17	9.35	8.99	10	12,000	-0.2
23/10/2018	9.17	63,240	9.29	9.41	9.17	0	0	0
22/10/2018	9.29	58,220	9.41	9.53	9.29	200	0	0.0
19/10/2018	9.41	39,220	9.59	9.59	9.35	10,300	0	0.2
18/10/2018	9.59	51,770	9.59	9.71	9.05	19,740	1,000	0.3
17/10/2018	9.59	51,190	9.68	9.77	9.59	20,000	0	0.3
16/10/2018	9.68	64,070	9.59	9.77	9.41	15,470	0	0.2
15/10/2018	9.59	14,800	9.71	9.89	9.59	0	0	0
12/10/2018	9.71	45,830	9.41	9.71	9.11	20	0	0.0
11/10/2018	9.41	144,290	9.95	9.95	9.41	2,600	70	0.0
10/10/2018	9.95	84,410	9.83	9.98	9.71	20	1,000	-0.0
09/10/2018	9.83	31,740	9.77	9.83	9.68	20	0	0.0
08/10/2018	9.77	5,290	9.71	9.83	9.68	20	0	0.0
05/10/2018	9.71	23,170	9.89	9.95	9.71	0	1,580	-0.0
04/10/2018	9.89	62,660	9.71	9.98	9.71	10	0	0.0
03/10/2018	9.71	32,530	9.59	9.74	9.59	1,000	0	0.0
02/10/2018	9.59	271,880	9.83	9.83	9.53	110	38,100	-0.6
01/10/2018	9.83	283,490	10.01	10.10	9.38	1,700	0	0.0
28/09/2018	10.01	59,560	10.01	10.13	9.89	3,000	0	0.0
27/09/2018	10.01	68,360	10.07	10.19	10.01	2,720	0	0.0
26/09/2018	10.07	247,180	9.86	10.31	9.83	0	0	0
25/09/2018	9.86	56,430	9.95	9.95	9.77	0	0	0
24/09/2018	9.95	93,450	9.71	9.95	9.71	5,300	0	0.1
21/09/2018	9.71	115,620	10.04	10.04	9.65	0	0	0
20/09/2018	10.04	78,520	10.10	10.19	9.80	1,020	0	0.0
19/09/2018	10.10	145,920	9.86	10.28	9.95	20	19,270	-0.3
18/09/2018	9.86	191,730	9.50	9.95	9.44	3,020	56,500	-0.9
17/09/2018	9.50	27,990	9.62	9.65	9.50	0	3,500	-0.1
14/09/2018	9.62	58,900	9.74	9.74	9.62	0	16,000	-0.3
13/09/2018	9.74	51,320	9.74	9.95	9.68	2,150	9,000	-0.1
12/09/2018	9.74	133,510	9.59	9.89	9.53	0	0	0
11/09/2018	9.59	67,500	9.47	9.59	9.41	10,000	10,350	-0.0
10/09/2018	9.47	50,660	9.35	9.50	9.35	6,600	0	0.1
07/09/2018	9.35	36,510	9.41	9.53	9.32	0	0	0
06/09/2018	9.41	26,620	9.32	9.47	9.32	0	0	0
05/09/2018	9.32	65,310	9.26	9.59	9.29	450	500	-0.0
04/09/2018	9.26	67,030	9.26	9.41	9.26	10,000	500	0.1
31/08/2018	9.26	19,690	9.26	9.35	9.26	10	0	0.0
30/08/2018	9.26	23,850	9.29	9.41	9.23	0	6,000	-0.1
29/08/2018	9.29	30,540	9.41	9.44	9.29	0	4,000	-0.1
28/08/2018	9.41	58,510	9.41	9.41	9.29	10,000	0	0.2
27/08/2018	9.41	46,430	9.41	9.44	9.29	0	0	0
24/08/2018	9.41	15,960	9.41	9.41	9.29	0	0	0
23/08/2018	9.41	23,380	9.41	9.47	9.35	0	3,000	-0.0
22/08/2018	9.41	95,190	9.35	9.47	9.29	10,000	0	0.2
21/08/2018	9.35	30,050	9.35	9.41	9.29	0	0	0
20/08/2018	9.35	39,120	9.26	9.41	9.29	510	0	0.0
17/08/2018	9.26	9,280	9.26	9.32	9.23	0	0	0
16/08/2018	9.26	104,190	9.26	9.29	9.11	0	0	0
15/08/2018	9.26	61,930	9.29	9.47	9.26	0	8,000	-0.1
14/08/2018	9.29	79,820	9.41	9.41	9.29	10,000	10	0.2
13/08/2018	9.41	54,790	9.29	9.47	9.26	5,000	500	0.1
10/08/2018	9.29	60,590	9.29	9.47	9.23	10	0	0.0
09/08/2018	9.29	54,960	9.35	9.47	9.29	0	0	0
08/08/2018	9.35	27,990	9.41	9.44	9.29	10,000	4,000	0.1
07/08/2018	9.41	45,200	9.35	9.50	9.29	10,100	0	0.2

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.35	-3.29%	427,600	-56,500	-0.5	9.41 10.75 10.20
2 tháng (2026-01-19)	-0.45	-4.19%	875,700	-66,200	-0.6	9.41 11 10.20
3 tháng (2025-12-18)	0	0%	1,232,400	9,600	0.2	9.41 11 10.20
6 tháng (2025-09-19)	-0.75	-6.79%	4,164,200	-145,100	-1.3	9.41 11.55 10.20
12 tháng (2025-03-24)	0.22	2.15%	13,775,700	438,805	3.6	7.89 11.95 10.20
24 tháng (2024-03-28)	-3.13	-23.28%	29,736,000	1,019,544	10.5	7.89 13.87 10.20
36 tháng (2023-04-03)	-2.45	-19.19%	109,838,900	-3,092,431	-55.7	7.89 17.63 10.20
60 tháng (2021-04-13)	-1	-8.87%	176,594,600	-4,174,426	-91.5	7.89 17.65 10.20

CTCP Everpia (eve)

THỐNG KÊ GIAO DỊCH