Công ty Tài chính Cổ phần Điện lực (evf)

11.80
0.25
(2.16%)
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
(2024-08-20) 		-0.95 -7.60% 62,621,000 -2,222,918 -27.1
11.35
12.50
11.55
2 tháng
(2024-07-22) 		-1.40 -10.81% 156,006,600 -1,786,626 -22.9
11.10
13.15
11.55
3 tháng
(2024-06-21) 		-3.05 -20.89% 281,195,800 2,876,077 44.6
11.10
14.80
11.55
6 tháng
(2024-03-25) 		-4.50 -28.04% 912,688,700 5,989,878 86.0
11.10
17
11.55
12 tháng
(2023-09-25) 		-0.35 -2.94% 1,757,144,400 12,794,220 200.3
11
19.25
11.55
24 tháng
(2022-09-30) 		2.34 25.42% 1,921,842,500 13,821,255 211.2
5.99
19.25
11.55
36 tháng
(2021-10-05) 		0.74 6.86% 2,081,634,810 13,862,784 212.0
5.99
19.25
11.55
60 tháng
(2019-10-16) 		7.59 191.44% 2,245,418,461 13,951,064 212.9
3.56
19.25
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2020
5.06
 39,435 4.98 5.06 4.98 0 0 0
24/03/2020
4.98
 5,355 5.13 5.13 4.98 0 0 0
23/03/2020
5.13
 37,624 5.34 5.34 5.06 0 0 0
20/03/2020
5.34
 91,919 5.13 5.34 4.98 0 0 0
19/03/2020
5.13
 98,646 5.27 5.27 4.98 0 0 0
18/03/2020
5.27
 57,289 5.20 5.27 5.13 0 0 0
17/03/2020
5.20
 59,010 5.20 5.20 5.06 0 0 0
16/03/2020
5.20
 98,995 5.06 5.27 4.91 0 0 0
13/03/2020
5.06
 83,419 4.98 5.06 4.77 0 0 0
12/03/2020
4.98
 92,275 5.06 5.06 4.77 0 0 0
11/03/2020
5.06
 92,700 5.06 5.20 4.84 0 0 0
10/03/2020
5.06
 203,820 5.06 5.20 4.49 0 0 0
09/03/2020
5.06
 163,305 5.41 5.41 4.91 0 0 0
06/03/2020
5.41
 72,956 5.41 5.48 5.13 0 0 0
05/03/2020
5.41
 66,814 5.41 5.41 5.34 0 0 0
04/03/2020
5.41
 39,308 5.34 5.41 5.20 0 0 0
03/03/2020
5.34
 87,062 5.34 5.55 5.27 0 0 0
02/03/2020
5.34
 67,093 5.48 5.62 5.27 0 0 0
28/02/2020
5.48
 66,876 5.70 5.77 5.41 0 0 0
27/02/2020
5.70
 99,960 6.05 6.05 5.70 0 0 0
26/02/2020
6.05
 408,959 6.19 6.19 5.98 0 0 0
25/02/2020
6.19
 426,017 5.84 6.27 5.77 0 0 0
24/02/2020
5.84
 474,444 5.70 6.12 5.20 0 0 0
21/02/2020
5.70
 75,879 5.98 5.98 5.55 0 2,000 -0.0
20/02/2020
5.98
 237,009 5.84 6.12 5.84 0 0 0
19/02/2020
5.84
 350,014 6.12 6.19 5.84 0 0 0
18/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
18/02/2020
6.12
 407,664 5.71 6.12 5.48 0 0 0
17/02/2020
5.71
 265,092 5.71 5.71 5.37 1,000 0 0.0
14/02/2020
5.71
 318,610 5.71 5.71 5.37 1,000 0 0.0
13/02/2020
5.71
 553,713 5.31 5.78 5.24 0 0 0
12/02/2020
5.31
 165,306 5.44 5.44 5.17 0 0 0
11/02/2020
5.44
 489,288 5.31 5.44 5.11 0 0 0
10/02/2020
5.31
 495,066 4.63 5.31 4.63 0 0 0
07/02/2020
4.63
 118,965 4.70 4.77 4.57 0 0 0
06/02/2020
4.70
 293,939 4.77 5.24 4.57 0 0 0
05/02/2020
4.77
 707,263 4.63 5.24 4.57 0 0 0
04/02/2020
4.63
 471,825 4.23 4.63 4.03 0 500 -0.0
03/02/2020
4.23
 174,185 4.50 4.50 3.76 0 0 0
31/01/2020
4.50
 140,754 4.37 4.50 4.30 0 0 0
30/01/2020
4.37
 56,900 4.50 4.50 4.30 0 0 0
22/01/2020
4.50
 29,913 4.30 4.57 4.23 0 0 0
21/01/2020
4.30
 259,900 4.57 4.77 4.30 0 0 0
20/01/2020
4.57
 89,400 4.43 4.57 4.30 0 0 0
17/01/2020
4.43
 94,035 4.37 4.43 4.23 0 0 0
16/01/2020
4.37
 218,810 4.30 4.37 4.10 0 0 0
15/01/2020
4.30
 87,200 4.16 4.30 4.16 0 100 -0.0
14/01/2020
4.16
 181,901 4.03 4.16 3.83 0 0 0
13/01/2020
4.03
 141,146 4.23 4.23 3.63 0 0 0
10/01/2020
4.23
 247,702 4.10 4.37 4.10 0 0 0
09/01/2020
4.10
 71,500 4.03 4.16 3.90 0 0 0
08/01/2020
4.03
 132,184 4.10 4.10 3.83 0 0 0
07/01/2020
4.10
 429,204 3.76 4.16 3.76 0 0 0
06/01/2020
3.76
 48,936 3.76 3.76 3.69 0 0 0
03/01/2020
3.76
 40,760 3.63 3.76 3.69 0 0 0
02/01/2020
3.63
 47,164 3.63 3.69 3.56 0 0 0
31/12/2019
3.63
 52,439 3.69 3.76 3.63 0 0 0
30/12/2019
3.69
 19,510 3.69 3.76 3.69 0 0 0
27/12/2019
3.69
 34,067 3.76 3.76 3.69 0 0 0
26/12/2019
3.76
 20,521 3.83 3.83 3.76 0 0 0
25/12/2019
3.83
 23,442 3.76 3.83 3.76 0 0 0
24/12/2019
3.76
 22,287 3.69 3.76 3.69 0 0 0
23/12/2019
3.69
 65,855 3.90 3.90 3.69 0 0 0
20/12/2019
3.90
 33,947 3.69 3.90 3.69 0 0 0
19/12/2019
3.69
 75,943 3.76 3.76 3.69 0 0 0
18/12/2019
3.76
 41,401 3.83 3.90 3.76 0 0 0
17/12/2019
3.83
 70,835 3.90 4.03 3.83 0 0 0
16/12/2019
3.90
 91,162 3.69 3.96 3.63 0 0 0
13/12/2019
3.69
 34,645 3.63 3.76 3.56 0 0 0
12/12/2019
3.63
 30,796 3.69 3.69 3.56 0 0 0
11/12/2019
3.69
 12,402 3.76 3.76 3.63 0 0 0
10/12/2019
3.76
 39,220 3.69 3.76 3.56 0 0 0
09/12/2019
3.69
 51,164 3.83 3.83 3.69 0 0 0
06/12/2019
3.83
 29,634 3.83 3.90 3.76 0 0 0
05/12/2019
3.83
 36,464 3.69 3.90 3.69 0 0 0
04/12/2019
3.69
 39,249 3.63 3.69 3.56 0 0 0
03/12/2019
3.63
 41,027 3.56 3.69 3.56 0 0 0
02/12/2019
3.56
 31,296 3.69 3.69 3.56 0 0 0
29/11/2019
3.69
 74,397 3.69 3.69 3.56 0 0 0
28/11/2019
3.69
 58,426 3.76 3.76 3.63 0 0 0
27/11/2019
3.76
 32,500 3.76 3.83 3.69 0 0 0
26/11/2019
3.76
 24,108 3.83 3.83 3.76 0 0 0
25/11/2019
3.83
 11,096 3.76 3.90 3.69 0 0 0
22/11/2019
3.76
 43,842 3.83 3.90 3.76 0 0 0
21/11/2019
3.83
 26,779 3.90 3.90 3.83 0 0 0
20/11/2019
3.90
 24,731 3.90 3.96 3.90 0 0 0
19/11/2019
3.90
 27,700 3.90 3.96 3.83 0 0 0
18/11/2019
3.90
 31,998 3.96 4.03 3.83 0 0 0
15/11/2019
3.96
 24,862 3.90 3.96 3.90 0 0 0
14/11/2019
3.90
 20,975 4.03 4.03 3.90 0 0 0
13/11/2019
4.03
 40,206 3.96 4.03 3.90 0 0 0
12/11/2019
3.96
 30,777 3.96 3.96 3.90 0 0 0
11/11/2019
3.96
 39,272 3.96 4.10 3.96 0 1,500 -0.0
08/11/2019
3.96
 72,906 4.03 4.10 3.96 0 500 -0.0
07/11/2019
4.03
 14,395 4.03 4.10 3.96 0 0 0
06/11/2019
4.03
 68,270 4.10 4.10 3.96 0 0 0
05/11/2019
4.10
 88,438 4.10 4.16 4.03 0 0 0
04/11/2019
4.10
 20,476 4.10 4.16 4.10 0 0 0
01/11/2019
4.10
 10,444 4.16 4.23 4.10 100 0 0.0
31/10/2019
4.16
 95,469 4.10 4.30 4.10 0 0 0
30/10/2019
4.10
 49,450 4.16 4.16 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |