Công ty Tài chính Cổ phần Điện lực (evf)

10.90
-0.70
(-6.03%)
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
(2025-11-12) 		-0.75 -6.07% 57,081,400 -730,700 -8.9
10.90
12.55
10.90
2 tháng
(2025-10-13) 		-2.10 -15.33% 221,623,500 -747,800 -9.6
10.90
14.30
10.90
3 tháng
(2025-09-15) 		-2 -14.71% 397,296,200 -4,448,100 -58.6
10.90
14.30
10.90
6 tháng
(2025-06-16) 		1.25 12.08% 1,678,882,600 996,500 -23.3
10.10
16.25
10.90
12 tháng
(2024-12-17) 		1.50 14.85% 2,874,276,900 -282,129 -57.6
7.94
16.25
10.90
24 tháng
(2023-12-25) 		-3.26 -21.94% 4,656,479,000 503,244 1.3
7.94
17.82
10.90
36 tháng
(2022-12-28) 		4.10 54.75% 5,072,345,300 3,101,687 37.4
6.39
17.82
10.90
60 tháng
(2021-01-07) 		5.27 83.28% 5,370,773,995 3,123,210 37.9
5.27
17.82
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2021
13.57
 610,562 13.42 13.87 13.27 0 400 -0.0
08/11/2021
13.42
 524,420 13.57 13.57 13.27 1,000 600 0.0
05/11/2021
13.57
 451,845 13.50 13.65 13.27 200 215 -0.0
04/11/2021
13.50
 498,507 13.34 13.65 12.89 200 7,000 -0.1
03/11/2021
13.34
 1,930,641 14.10 14.10 12.89 10,000 6,000 0.1
02/11/2021
14.10
 694,614 14.25 14.33 14.10 500 0 0.0
01/11/2021
14.25
 808,018 14.03 14.48 13.95 0 0 0
29/10/2021
14.03
 907,088 13.65 14.10 13.57 100 0 0.0
28/10/2021
13.65
 731,385 13.50 13.65 13.42 100 1,000 -0.0
27/10/2021
13.50
 507,800 13.50 13.57 13.34 0 0 0
26/10/2021
13.50
 610,900 13.19 13.50 13.19 0 200 -0.0
25/10/2021
13.19
 744,000 13.19 13.57 12.96 0 1,000 -0.0
22/10/2021
13.19
 765,200 13.19 13.19 12.89 6,000 0 0.1
21/10/2021
13.19
 835,600 12.96 13.27 12.51 200 8,000 -0.1
20/10/2021
12.96
 1,430,200 12.21 13.19 12.13 110 0 0.0
19/10/2021
12.21
 866,600 11.68 12.21 11.60 0 0 0
18/10/2021
11.68
 669,800 11.60 11.75 11.52 100 300 -0.0
15/10/2021
11.60
 808,700 11.60 11.68 11.37 1,000 0 0.0
14/10/2021
11.60
 782,100 11.75 11.75 11.45 1,000 4,000 -0.0
13/10/2021
11.75
 609,000 11.68 11.98 11.60 1,300 0 0.0
12/10/2021
11.68
 1,437,500 11.37 11.90 11.30 7,000 100 0.1
11/10/2021
11.37
 1,546,100 10.69 11.68 10.61 100 0 0.0
08/10/2021
10.69
 642,700 10.69 10.77 10.46 0 0 0
07/10/2021
10.69
 1,133,328 10.24 10.92 10.24 100 0 0.0
06/10/2021
10.24
 582,000 10.01 10.24 9.93 0 50 -0.0
05/10/2021
10.01
 483,537 9.86 10.08 9.78 0 53,000 -0.7
04/10/2021
9.86
 836,691 10.01 10.01 9.78 0 0 0
01/10/2021
10.01
 598,339 10.08 10.16 9.93 0 0 0
30/09/2021
10.08
 316,973 10.01 10.24 9.86 0 0 0
29/09/2021
10.01
 421,757 10.01 10.01 9.78 0 29,000 -0.4
28/09/2021
10.01
 688,559 9.93 10.08 9.70 0 0 0
27/09/2021
9.93
 1,044,491 10.08 10.16 9.86 0 0 0
24/09/2021
10.08
 950,438 10.08 10.16 9.63 0 90,000 -1.2
23/09/2021
10.08
 1,446,872 10.31 10.54 9.78 0 28,400 -0.4
22/09/2021
10.31
 1,218,997 9.93 10.46 9.86 82,000 0 1.1
21/09/2021
9.93
 1,177,082 9.93 10.08 9.55 0 0 0
20/09/2021
9.93
 2,394,750 9.40 10.16 9.33 115,000 0 1.5
17/09/2021
9.40
 707,322 9.25 9.48 9.10 0 0 0
16/09/2021
9.25
 929,621 9.17 9.48 8.95 0 0 0
15/09/2021
9.17
 871,300 9.17 9.17 8.95 1,000 0 0.0
14/09/2021
9.17
 470,710 9.33 9.33 9.02 0 0 0
13/09/2021
9.33
 1,164,714 9.17 9.86 9.02 0 0 0
10/09/2021
9.17
 687,100 9.10 9.17 8.95 0 0 0
09/09/2021
9.10
 659,300 9.17 9.25 8.95 0 0 0
08/09/2021
9.17
 1,152,600 9.17 9.40 9.10 0 0 0
07/09/2021
9.17
 4,001,578 8.49 9.48 8.49 0 0 0
06/09/2021
8.49
 1,044,500 8.34 8.64 8.19 0 0 0
01/09/2021
8.34
 352,500 8.42 8.42 8.11 0 0 0
31/08/2021
8.42
 401,427 8.49 8.57 7.81 0 1,000 -0.0
30/08/2021
8.49
 987,700 7.96 8.64 8.04 0 0 0
27/08/2021
7.96
 288,241 7.88 8.04 7.73 0 0 0
26/08/2021
7.88
 310,585 7.88 7.96 7.81 0 0 0
25/08/2021
7.88
 261,016 7.81 7.96 7.73 0 0 0
24/08/2021
7.81
 453,961 7.96 8.04 7.73 500 0 0.0
23/08/2021
7.96
 599,312 8.34 8.34 7.88 500 0 0.0
20/08/2021
8.34
 610,000 8.57 8.57 8.26 0 0 0
19/08/2021
8.57
 406,400 8.57 8.57 8.42 500 0 0.0
18/08/2021
8.57
 207,800 8.57 8.64 8.49 2,500 0 0.0
17/08/2021
8.57
 414,700 8.64 8.64 8.49 0 0 0
16/08/2021
8.64
 580,526 8.64 8.64 8.42 0 0 0
13/08/2021
8.64
 518,450 8.64 8.72 8.34 0 0 0
12/08/2021
8.64
 794,028 8.64 8.87 8.64 0 0 0
11/08/2021
8.64
 1,849,194 8.19 8.79 8.19 0 0 0
10/08/2021
8.19
 434,471 8.11 8.34 8.04 0 0 0
09/08/2021
8.11
 368,695 8.04 8.19 7.96 0 0 0
06/08/2021
8.04
 374,300 8.19 8.26 8.04 0 0 0
05/08/2021
8.19
 199,300 8.26 8.34 8.19 0 0 0
04/08/2021
8.26
 743,500 8.04 8.34 8.04 0 0 0
03/08/2021
8.04
 399,800 7.81 8.04 7.73 0 0 0
02/08/2021
7.81
 327,900 7.73 7.81 7.66 0 0 0
30/07/2021
7.73
 187,800 7.66 7.81 7.58 0 0 0
29/07/2021
7.66
 210,200 7.66 7.73 7.58 0 0 0
28/07/2021
7.66
 234,985 7.73 7.73 7.58 0 0 0
27/07/2021
7.73
 141,600 7.66 7.81 7.66 0 0 0
26/07/2021
7.66
 186,300 7.73 7.73 7.51 0 0 0
23/07/2021
7.73
 314,633 7.88 7.88 7.66 0 0 0
22/07/2021
7.88
 182,059 7.88 7.88 7.73 0 0 0
21/07/2021
7.88
 405,700 7.73 7.88 7.66 0 0 0
20/07/2021
7.73
 225,525 7.58 7.73 7.43 0 0 0
19/07/2021
7.58
 348,852 8.11 8.11 7.43 0 0 0
16/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
16/07/2021
8.11
 270,738 7.91 8.26 8.04 0 0 0
15/07/2021
7.91
 352,051 7.98 8.11 7.85 0 0 0
14/07/2021
7.98
 385,500 8.04 8.11 7.71 0 0 0
13/07/2021
8.04
 480,165 7.98 8.17 7.85 0 0 0
12/07/2021
7.98
 1,035,395 8.37 8.83 7.19 0 0 0
09/07/2021
8.37
 1,073,845 8.70 8.83 7.32 0 0 0
08/07/2021
8.70
 1,121,699 8.37 8.70 8.31 0 0 0
07/07/2021
8.37
 307,474 8.44 8.50 8.17 0 0 0
06/07/2021
8.44
 2,564,163 8.17 9.30 8.17 0 2,400 -0.0
05/07/2021
8.17
 365,196 8.24 8.24 8.04 0 0 0
02/07/2021
8.24
 455,048 8.17 8.31 8.17 0 0 0
01/07/2021
8.17
 343,442 8.24 8.24 8.11 0 0 0
30/06/2021
8.24
 304,584 8.37 8.37 8.17 0 0 0
29/06/2021
8.37
 421,677 8.31 8.37 8.24 0 0 0
28/06/2021
8.31
 612,648 8.31 8.31 8.24 0 0 0
25/06/2021
8.31
 352,806 8.37 8.37 8.24 0 0 0
24/06/2021
8.37
 348,492 8.31 8.44 8.24 0 0 0
23/06/2021
8.31
 256,431 8.37 8.37 8.24 0 0 0
22/06/2021
8.37
 437,983 8.37 8.44 8.31 0 0 0
21/06/2021
8.37
 266,763 8.44 8.50 8.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |