Công ty Tài chính Cổ phần Điện lực (evf)

10.20
-0.15
(-1.45%)
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
(2024-10-23) 		-0.95 -8.52% 88,023,500 -820,800 -9.1
10.10
11.35
10.20
2 tháng
(2024-09-23) 		-0.49 -4.62% 188,017,600 -1,804,100 -20.2
10.10
11.35
10.20
3 tháng
(2024-08-26) 		-1.14 -10.07% 251,259,300 -13,240,500 -153.2
10.10
11.39
10.20
6 tháng
(2024-05-27) 		-4.89 -32.42% 719,027,900 -5,486,073 -42.1
10.10
15.09
10.20
12 tháng
(2023-11-28) 		-4.99 -32.83% 1,802,077,000 1,229,769 63.9
10.10
17.82
10.20
24 tháng
(2022-12-05) 		3.60 54.64% 2,111,665,100 3,789,112 99.0
5.87
17.82
10.20
36 tháng
(2021-12-08) 		-5.49 -35.01% 2,239,749,698 3,853,288 100.1
5.55
17.82
10.20
60 tháng
(2019-12-19) 		6.78 198.18% 2,444,638,224 3,871,513 100.0
3.36
17.82
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2020
4.94
 110,747 4.88 5.01 4.15 0 0 0
01/06/2020
4.88
 130,430 4.88 4.94 4.81 0 0 0
29/05/2020
4.88
 45,442 4.88 4.94 4.22 0 0 0
28/05/2020
4.88
 39,090 4.94 5.01 4.88 0 0 0
27/05/2020
4.94
 80,432 5.08 5.14 4.88 0 0 0
26/05/2020
5.08
 69,802 4.94 5.14 4.88 0 0 0
25/05/2020
4.94
 124,863 4.94 4.94 4.88 0 0 0
22/05/2020
4.94
 82,106 5.01 5.08 4.94 10,000 0 0.1
21/05/2020
5.01
 54,303 5.14 5.14 4.94 0 0 0
20/05/2020
5.14
 212,270 5.01 5.41 5.08 21,000 0 0.2
19/05/2020
5.01
 1,015,977 4.61 5.21 3.96 0 0 0
18/05/2020
4.61
 59,490 4.68 4.68 4.61 0 0 0
15/05/2020
4.68
 54,164 4.68 4.68 4.61 0 0 0
14/05/2020
4.68
 70,247 4.75 4.88 4.68 0 0 0
13/05/2020
4.75
 85,558 4.88 4.88 4.68 0 0 0
12/05/2020
4.88
 76,900 4.88 4.88 4.75 0 0 0
11/05/2020
4.88
 57,788 4.75 4.88 4.75 0 0 0
08/05/2020
4.75
 155,422 4.68 4.88 4.68 0 0 0
07/05/2020
4.68
 69,400 4.61 4.68 4.48 0 0 0
06/05/2020
4.61
 22,499 4.55 4.68 4.55 0 0 0
05/05/2020
4.55
 12,891 4.61 4.68 4.55 0 0 0
04/05/2020
4.61
 62,740 4.61 4.68 4.42 0 0 0
29/04/2020
4.61
 9,895 4.68 4.75 4.61 0 0 0
28/04/2020
4.68
 31,177 4.75 4.75 4.55 0 0 0
27/04/2020
4.75
 29,862 4.81 4.81 4.61 0 0 0
24/04/2020
4.81
 24,759 4.81 4.81 4.61 0 0 0
23/04/2020
4.81
 95,875 4.61 5.01 4.68 0 0 0
22/04/2020
4.61
 39,319 4.48 4.68 4.48 0 0 0
21/04/2020
4.48
 53,900 4.75 4.81 4.48 0 0 0
20/04/2020
4.75
 116,612 4.42 4.94 4.42 0 0 0
17/04/2020
4.42
 63,823 4.35 4.55 4.35 0 0 0
16/04/2020
4.35
 48,697 4.35 4.42 4.29 0 0 0
15/04/2020
4.35
 15,095 4.35 4.42 4.29 0 0 0
14/04/2020
4.35
 15,238 4.42 4.42 4.29 0 0 0
13/04/2020
4.42
 14,500 4.42 4.48 4.35 0 0 0
10/04/2020
4.42
 21,369 4.35 4.42 4.35 0 0 0
09/04/2020
4.35
 42,666 4.42 4.48 4.35 0 0 0
08/04/2020
4.42
 13,375 4.35 4.42 4.29 0 120 -0.0
07/04/2020
4.35
 27,897 4.55 4.55 4.35 0 0 0
06/04/2020
4.55
 17,505 4.42 4.55 4.22 0 0 0
03/04/2020
4.42
 29,140 4.29 4.48 4.15 0 0 0
01/04/2020
4.29
 29,009 4.42 4.42 4.09 0 0 0
31/03/2020
4.42
 55,180 4.35 4.75 3.76 0 0 0
30/03/2020
4.35
 11,978 4.42 4.48 4.35 0 0 0
27/03/2020
4.42
 29,146 4.61 4.61 4.42 0 0 0
26/03/2020
4.61
 23,223 4.68 4.68 4.22 0 0 0
25/03/2020
4.68
 39,435 4.61 4.68 4.61 0 0 0
24/03/2020
4.61
 5,355 4.75 4.75 4.61 0 0 0
23/03/2020
4.75
 37,624 4.94 4.94 4.68 0 0 0
20/03/2020
4.94
 91,919 4.75 4.94 4.61 0 0 0
19/03/2020
4.75
 98,646 4.88 4.88 4.61 0 0 0
18/03/2020
4.88
 57,289 4.81 4.88 4.75 0 0 0
17/03/2020
4.81
 59,010 4.81 4.81 4.68 0 0 0
16/03/2020
4.81
 98,995 4.68 4.88 4.55 0 0 0
13/03/2020
4.68
 83,419 4.61 4.68 4.42 0 0 0
12/03/2020
4.61
 92,275 4.68 4.68 4.42 0 0 0
11/03/2020
4.68
 92,700 4.68 4.81 4.48 0 0 0
10/03/2020
4.68
 203,820 4.68 4.81 4.15 0 0 0
09/03/2020
4.68
 163,305 5.01 5.01 4.55 0 0 0
06/03/2020
5.01
 72,956 5.01 5.08 4.75 0 0 0
05/03/2020
5.01
 66,814 5.01 5.01 4.94 0 0 0
04/03/2020
5.01
 39,308 4.94 5.01 4.81 0 0 0
03/03/2020
4.94
 87,062 4.94 5.14 4.88 0 0 0
02/03/2020
4.94
 67,093 5.08 5.21 4.88 0 0 0
28/02/2020
5.08
 66,876 5.27 5.34 5.01 0 0 0
27/02/2020
5.27
 99,960 5.60 5.60 5.27 0 0 0
26/02/2020
5.60
 408,959 5.74 5.74 5.54 0 0 0
25/02/2020
5.74
 426,017 5.41 5.80 5.34 0 0 0
24/02/2020
5.41
 474,444 5.27 5.67 4.81 0 0 0
21/02/2020
5.27
 75,879 5.54 5.54 5.14 0 2,000 -0.0
20/02/2020
5.54
 237,009 5.41 5.67 5.41 0 0 0
19/02/2020
5.41
 350,014 5.67 5.74 5.41 0 0 0
18/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
18/02/2020
5.67
 407,664 5.29 5.67 5.08 0 0 0
17/02/2020
5.29
 265,092 5.29 5.29 4.98 1,000 0 0.0
14/02/2020
5.29
 318,610 5.29 5.29 4.98 1,000 0 0.0
13/02/2020
5.29
 553,713 4.91 5.35 4.85 0 0 0
12/02/2020
4.91
 165,306 5.04 5.04 4.79 0 0 0
11/02/2020
5.04
 489,288 4.91 5.04 4.73 0 0 0
10/02/2020
4.91
 495,066 4.29 4.91 4.29 0 0 0
07/02/2020
4.29
 118,965 4.35 4.42 4.23 0 0 0
06/02/2020
4.35
 293,939 4.42 4.85 4.23 0 0 0
05/02/2020
4.42
 707,263 4.29 4.85 4.23 0 0 0
04/02/2020
4.29
 471,825 3.92 4.29 3.73 0 500 -0.0
03/02/2020
3.92
 174,185 4.17 4.17 3.48 0 0 0
31/01/2020
4.17
 140,754 4.04 4.17 3.98 0 0 0
30/01/2020
4.04
 56,900 4.17 4.17 3.98 0 0 0
22/01/2020
4.17
 29,913 3.98 4.23 3.92 0 0 0
21/01/2020
3.98
 259,900 4.23 4.42 3.98 0 0 0
20/01/2020
4.23
 89,400 4.10 4.23 3.98 0 0 0
17/01/2020
4.10
 94,035 4.04 4.10 3.92 0 0 0
16/01/2020
4.04
 218,810 3.98 4.04 3.79 0 0 0
15/01/2020
3.98
 87,200 3.86 3.98 3.86 0 100 -0.0
14/01/2020
3.86
 181,901 3.73 3.86 3.55 0 0 0
13/01/2020
3.73
 141,146 3.92 3.92 3.36 0 0 0
10/01/2020
3.92
 247,702 3.79 4.04 3.79 0 0 0
09/01/2020
3.79
 71,500 3.73 3.86 3.61 0 0 0
08/01/2020
3.73
 132,184 3.79 3.79 3.55 0 0 0
07/01/2020
3.79
 429,204 3.48 3.86 3.48 0 0 0
06/01/2020
3.48
 48,936 3.48 3.48 3.42 0 0 0
03/01/2020
3.48
 40,760 3.36 3.48 3.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |