Công ty Tài chính Cổ phần Điện lực (evf)

13.15
-0.15
(-1.13%)
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
(2025-06-23) 		3.20 31.68% 351,617,300 6,281,700 62.7
10.10
13.30
13.15
2 tháng
(2025-05-26) 		2.70 25.47% 649,145,200 4,502,500 43.4
10.10
13.30
13.15
3 tháng
(2025-04-24) 		4 43.01% 882,909,200 6,516,100 46.9
9.22
13.30
13.15
6 tháng
(2025-01-24) 		4.01 43.16% 1,428,915,500 5,892,242 38.3
7.94
13.30
13.15
12 tháng
(2024-07-29) 		1.17 9.65% 2,006,664,600 -6,368,533 -103.1
7.94
13.30
13.15
24 tháng
(2023-08-03) 		4.56 52.23% 3,702,280,900 9,045,244 130.6
7.94
17.82
13.15
36 tháng
(2022-08-15) 		4.22 46.41% 3,807,274,300 9,223,723 131.9
5.55
17.82
13.15
60 tháng
(2020-08-18) 		8.75 192.37% 4,096,840,851 9,416,008 134.3
4.42
17.82
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
13.15
 25,985,800 13.55 13.60 13 156,100 3,414,500 -43.8
22/07/2025
13.30
 25,087,300 12.80 13.40 12.50 2,051,900 430,800 20.8
21/07/2025
12.85
 38,088,000 12.70 13.05 12.60 2,475,900 467,700 25.6
18/07/2025
12.20
 22,439,900 12 12.45 11.85 3,366,600 32,700 40.3
17/07/2025
11.90
 17,660,300 12.10 12.25 11.70 200 2,005,300 -24.0
16/07/2025
11.90
 12,580,800 11.80 11.90 11.70 631,800 576,400 0.6
15/07/2025
11.80
 26,114,300 11.75 12.10 11.60 355,800 1,307,300 -11.3
14/07/2025
11.60
 27,058,200 11.10 11.60 10.90 1,930,100 79,200 20.8
11/07/2025
11.10
 12,866,200 11.20 11.30 11 611,600 594,000 0
10/07/2025
11.15
 12,281,800 11.20 11.30 11 1,287,500 15,300 0
09/07/2025
11.10
 16,624,700 11.35 11.40 11 104,900 1,900 0
08/07/2025
11.20
 21,904,400 11 11.35 10.85 725,600 372,400 3.8
07/07/2025
10.90
 15,033,800 10.95 11.15 10.85 20,000 71,100 -0.6
04/07/2025
10.80
 7,073,500 10.95 11.05 10.75 10,500 29,000 -0.2
03/07/2025
10.80
 27,511,800 10.70 11.25 10.55 374,900 197,400 1.9
02/07/2025
10.75
 16,208,100 10.45 10.90 10.45 58,300 3,500 0.6
01/07/2025
10.45
 6,986,200 10.50 10.55 10.40 0 0 0
30/06/2025
10.50
 13,929,100 10.35 10.70 10.25 218,900 2,600 2.2
27/06/2025
10.25
 4,308,800 10.40 10.45 10.25 0 16,000 -0.2
26/06/2025
10.30
 4,355,300 10.30 10.30 10.20 2,800 77,500 -0.8
25/06/2025
10.25
 8,320,500 10.30 10.50 10.20 0 471,800 -4.9
24/06/2025
10.15
 7,107,800 10.25 10.35 10.15 0 803,300 -8.2
23/06/2025
10.10
 8,076,500 10.10 10.20 10 78,600 469,000 -3.9
20/06/2025
10.20
 5,121,900 10.30 10.40 10.15 150,000 0 1.5
19/06/2025
10.20
 5,235,700 10.35 10.35 10.15 469,200 274,000 2.0
18/06/2025
10.30
 8,938,000 10.40 10.45 10.20 730,600 0 7.5
17/06/2025
10.35
 6,054,500 10.35 10.55 10.30 150,800 12,600 1.4
16/06/2025
10.35
 6,239,100 10.15 10.35 10.15 6,600 219,100 -2.2
13/06/2025
10.15
 25,192,600 10.45 10.50 10.05 53,500 3,706,000 -37.7
12/06/2025
10.65
 6,488,700 10.70 10.75 10.60 25,300 93,900 -0.7
11/06/2025
10.60
 5,671,700 10.60 10.65 10.50 187,200 470,600 -3.0
10/06/2025
10.50
 13,298,700 10.50 10.70 10.45 1,013,900 340,900 7.1
09/06/2025
10.50
 17,597,100 10.65 10.75 10.50 935,600 1,683,300 -8.0
06/06/2025
10.80
 12,962,300 10.90 11 10.80 524,600 1,111,700 -6.4
05/06/2025
10.85
 13,809,200 11 11.10 10.80 54,700 1,846,900 -19.7
04/06/2025
11.10
 28,541,300 10.80 11.30 10.80 1,893,700 539,300 14.8
03/06/2025
10.80
 16,220,000 11.05 11.10 10.80 75,300 1,332,000 -13.8
02/06/2025
10.95
 30,599,900 10.30 11 10.25 4,526,100 669,300 41.5
30/05/2025
10.35
 14,519,000 10.70 10.75 10.30 64,700 980,400 -9.6
29/05/2025
10.65
 16,540,200 10.50 10.80 10.40 758,600 598,700 1.6
28/05/2025
10.45
 17,401,100 10.65 10.70 10.35 962,600 0 10.1
27/05/2025
10.60
 27,868,300 10.65 11 10.55 764,200 2,346,100 -17.3
26/05/2025
10.60
 19,228,600 10.50 10.65 10 1,348,400 250,000 11.4
23/05/2025
10.45
 19,189,400 10.50 10.70 10.30 163,000 30,500 1.4
22/05/2025
10.30
 42,213,700 9.61 10.30 9.57 3,167,100 1,500 0
21/05/2025
9.65
 13,615,600 9.80 9.83 9.55 4,000 126,600 -1.2
20/05/2025
9.78
 8,032,800 9.73 9.85 9.73 22,000 500 0.2
19/05/2025
9.73
 10,933,100 9.82 9.90 9.70 17,600 63,500 0
16/05/2025
9.90
 15,270,100 9.90 10.25 9.90 124,500 542,600 0
15/05/2025
9.86
 8,039,000 9.93 10 9.78 0 1,400 0
14/05/2025
9.91
 9,619,800 10.10 10.10 9.87 1,200 22,400 0
13/05/2025
10
 17,893,300 9.85 10.25 9.76 614,500 242,000 0
12/05/2025
9.72
 9,370,400 9.80 9.86 9.68 0 500 0
09/05/2025
9.69
 6,398,400 9.81 9.83 9.65 23,400 0 0
08/05/2025
9.81
 15,981,500 9.70 9.93 9.69 206,000 378,600 0
07/05/2025
9.60
 7,691,800 9.57 9.68 9.51 37,600 377,100 0
06/05/2025
9.65
 10,540,000 9.99 9.99 9.65 4,500 1,124,100 0
05/05/2025
9.90
 11,799,700 9.54 10.05 9.44 378,600 196,200 0
29/04/2025
9.44
 11,222,500 9.33 9.65 9.33 377,200 625,000 -2.4
28/04/2025
9.33
 4,775,200 9.23 9.35 9.17 963,700 21,800 8.7
25/04/2025
9.22
 4,574,900 9.35 9.41 9.22 293,100 125,500 1.6
24/04/2025
9.30
 6,602,800 9.31 9.56 9.17 137,800 642,400 -4.7
23/04/2025
9.31
 5,093,700 9.35 9.39 9.21 69,200 215,500 -1.4
22/04/2025
9.15
 20,726,700 9.31 9.46 8.66 553,200 651,600 -1.0
21/04/2025
9.31
 8,549,800 9.38 9.63 9.31 642,400 613,400 0.2
18/04/2025
9.20
 10,001,300 9.28 9.50 9.19 215,500 488,600 -2.5
17/04/2025
9.20
 8,660,000 8.91 9.45 8.91 646,500 150,500 4.5
16/04/2025
8.92
 4,596,600 8.90 9.10 8.90 625,600 110,600 4.7
15/04/2025
8.91
 8,415,000 9.10 9.25 8.90 498,700 2,901 4.5
14/04/2025
9.20
 6,721,600 9.13 9.30 9.01 151,700 244,200 -0.8
11/04/2025
9.04
 13,304,300 8.55 9.08 8.45 141,800 152,600 -0.1
10/04/2025
8.49
 724,700 8.49 8.49 8.49 0 0 0
09/04/2025
7.94
 17,445,500 7.94 8.29 7.94 247,100 187,516 0.4
08/04/2025
8.53
 6,612,800 8.70 9 8.53 104,200 393,400 -2.5
04/04/2025
9.17
 20,270,700 9.09 9.41 9.09 24,150 592,800 -5.3
03/04/2025
9.77
 15,706,300 10.05 10.15 9.77 23,100 67,400 -0.5
02/04/2025
10.50
 20,062,100 10 10.55 10 552,200 511,200 0.2
01/04/2025
10
 3,724,700 9.95 10.10 9.95 39,400 117,700 -0.8
31/03/2025
9.95
 3,726,500 9.81 9.99 9.73 73,600 205,800 -1.3
28/03/2025
9.81
 11,150,800 10.05 10.10 9.76 86,700 1,846,143 -17.5
27/03/2025
10
 5,860,700 10.05 10.15 10 9,000 33,400 -0.2
26/03/2025
10.05
 5,758,800 10.30 10.35 10.05 9,100 233,963 -2.3
25/03/2025
10.25
 11,808,600 10.10 10.40 9.99 0 0 0
24/03/2025
10
 9,631,200 10.15 10.20 9.95 1,816,000 400 18.2
21/03/2025
10.05
 5,549,500 10.15 10.20 10.05 0 0 0
20/03/2025
10.15
 12,134,400 10.45 10.45 9.95 288,300 385,700 -1.0
19/03/2025
10.35
 7,074,600 10.45 10.55 10.35 422,000 265,500 1.6
18/03/2025
10.45
 7,780,100 10.55 10.70 10.40 172,600 678,200 -5.3
17/03/2025
10.50
 3,966,200 10.30 10.50 10.30 194,400 74,100 1.2
14/03/2025
10.25
 8,886,900 10.50 10.50 10.25 136,530 609,000 -4.9
13/03/2025
10.45
 7,165,800 10.55 10.60 10.30 15,850 880,745 -9.0
12/03/2025
10.55
 10,887,500 10.60 10.90 10.55 8,400 1,911,300 -20.3
11/03/2025
10.55
 7,180,400 10.35 10.60 10.30 145,000 432,900 -3.0
10/03/2025
10.50
 6,473,800 10.60 10.80 10.45 75,500 498,483 -4.5
07/03/2025
10.60
 7,091,800 10.85 10.95 10.60 108,100 303,900 -2.1
06/03/2025
10.80
 12,694,100 10.40 10.80 10.40 2,262,500 182,800 21.9
05/03/2025
10.35
 5,680,900 10.50 10.75 10.35 711,300 148,500 6.0
04/03/2025
10.65
 24,852,900 11.10 11.15 10.40 730,870 2,204,600 -15.7
03/03/2025
11.15
 7,524,900 11.10 11.30 10.95 567,200 522,800 0.4
28/02/2025
11
 6,899,100 11 11 10.80 821,400 34,600 8.6

Chính sách bảo mật | Điều khoản sử dụng |