Công ty Tài chính Cổ phần Điện lực (evf)

10.85
-0.25
(-2.25%)
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
(2025-05-06) 		1.45 15.03% 365,707,300 5,151,900 39.1
9.60
11.10
10.85
2 tháng
(2025-04-08) 		2.57 30.13% 515,534,400 6,376,483 48.3
7.94
11.10
10.85
3 tháng
(2025-03-07) 		0.50 4.72% 707,425,800 927,779 -8.5
7.94
11.10
10.85
6 tháng
(2024-12-09) 		0.65 6.22% 1,136,348,500 4,141,081 23.7
7.94
11.40
10.85
12 tháng
(2024-06-10) 		-3.25 -22.66% 1,777,304,500 -704,498 -11.9
7.94
14.40
10.85
24 tháng
(2023-06-16) 		2.76 33.04% 3,256,896,600 8,521,544 129.0
7.71
17.82
10.85
36 tháng
(2022-06-21) 		3.63 48.62% 3,331,465,600 8,401,823 127.2
5.55
17.82
10.85
60 tháng
(2020-07-01) 		6.62 147.60% 3,621,320,609 8,591,308 129.6
3.76
17.82
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/01/2020
3.36
 47,164 3.36 3.42 3.30 0 0 0
31/12/2019
3.36
 52,439 3.42 3.48 3.36 0 0 0
30/12/2019
3.42
 19,510 3.42 3.48 3.42 0 0 0
27/12/2019
3.42
 34,067 3.48 3.48 3.42 0 0 0
26/12/2019
3.48
 20,521 3.55 3.55 3.48 0 0 0
25/12/2019
3.55
 23,442 3.48 3.55 3.48 0 0 0
24/12/2019
3.48
 22,287 3.42 3.48 3.42 0 0 0
23/12/2019
3.42
 65,855 3.61 3.61 3.42 0 0 0
20/12/2019
3.61
 33,947 3.42 3.61 3.42 0 0 0
19/12/2019
3.42
 75,943 3.48 3.48 3.42 0 0 0
18/12/2019
3.48
 41,401 3.55 3.61 3.48 0 0 0
17/12/2019
3.55
 70,835 3.61 3.73 3.55 0 0 0
16/12/2019
3.61
 91,162 3.42 3.67 3.36 0 0 0
13/12/2019
3.42
 34,645 3.36 3.48 3.30 0 0 0
12/12/2019
3.36
 30,796 3.42 3.42 3.30 0 0 0
11/12/2019
3.42
 12,402 3.48 3.48 3.36 0 0 0
10/12/2019
3.48
 39,220 3.42 3.48 3.30 0 0 0
09/12/2019
3.42
 51,164 3.55 3.55 3.42 0 0 0
06/12/2019
3.55
 29,634 3.55 3.61 3.48 0 0 0
05/12/2019
3.55
 36,464 3.42 3.61 3.42 0 0 0
04/12/2019
3.42
 39,249 3.36 3.42 3.30 0 0 0
03/12/2019
3.36
 41,027 3.30 3.42 3.30 0 0 0
02/12/2019
3.30
 31,296 3.42 3.42 3.30 0 0 0
29/11/2019
3.42
 74,397 3.42 3.42 3.30 0 0 0
28/11/2019
3.42
 58,426 3.48 3.48 3.36 0 0 0
27/11/2019
3.48
 32,500 3.48 3.55 3.42 0 0 0
26/11/2019
3.48
 24,108 3.55 3.55 3.48 0 0 0
25/11/2019
3.55
 11,096 3.48 3.61 3.42 0 0 0
22/11/2019
3.48
 43,842 3.55 3.61 3.48 0 0 0
21/11/2019
3.55
 26,779 3.61 3.61 3.55 0 0 0
20/11/2019
3.61
 24,731 3.61 3.67 3.61 0 0 0
19/11/2019
3.61
 27,700 3.61 3.67 3.55 0 0 0
18/11/2019
3.61
 31,998 3.67 3.73 3.55 0 0 0
15/11/2019
3.67
 24,862 3.61 3.67 3.61 0 0 0
14/11/2019
3.61
 20,975 3.73 3.73 3.61 0 0 0
13/11/2019
3.73
 40,206 3.67 3.73 3.61 0 0 0
12/11/2019
3.67
 30,777 3.67 3.67 3.61 0 0 0
11/11/2019
3.67
 39,272 3.67 3.79 3.67 0 1,500 -0.0
08/11/2019
3.67
 72,906 3.73 3.79 3.67 0 500 -0.0
07/11/2019
3.73
 14,395 3.73 3.79 3.67 0 0 0
06/11/2019
3.73
 68,270 3.79 3.79 3.67 0 0 0
05/11/2019
3.79
 88,438 3.79 3.86 3.73 0 0 0
04/11/2019
3.79
 20,476 3.79 3.86 3.79 0 0 0
01/11/2019
3.79
 10,444 3.86 3.92 3.79 100 0 0.0
31/10/2019
3.86
 95,469 3.79 3.98 3.79 0 0 0
30/10/2019
3.79
 49,450 3.86 3.86 3.73 0 0 0
29/10/2019
3.86
 82,442 3.98 4.04 3.73 0 0 0
28/10/2019
3.98
 246,945 3.92 4.10 3.86 0 0 0
25/10/2019
3.92
 171,607 3.55 3.98 3.48 0 0 0
24/10/2019
3.55
 47,506 3.30 3.61 3.36 0 0 0
23/10/2019
3.30
 139,144 3.48 3.48 3.23 0 0 0
22/10/2019
3.48
 71,620 3.55 3.61 3.42 0 0 0
21/10/2019
3.55
 23,520 3.61 3.61 3.55 0 0 0
18/10/2019
3.61
 36,556 3.55 3.67 3.48 0 0 0
17/10/2019
3.55
 73,090 3.67 3.67 3.48 0 0 0
16/10/2019
3.67
 38,995 3.67 3.67 3.42 0 0 0
15/10/2019
3.67
 216,276 3.67 3.79 3.36 0 0 0
14/10/2019
3.67
 124,412 3.86 3.92 3.67 0 0 0
11/10/2019
3.86
 32,590 3.86 3.92 3.79 0 0 0
10/10/2019
3.86
 31,499 3.92 3.92 3.79 0 0 0
09/10/2019
3.92
 55,580 3.92 3.92 3.86 0 0 0
08/10/2019
3.92
 32,083 3.92 4.04 3.92 500 0 0.0
07/10/2019
3.92
 158,116 3.98 4.04 3.79 0 0 0
04/10/2019
3.98
 0 3.98 3.98 3.98 0 0 0
03/10/2019
3.98
 0 3.98 3.98 3.98 0 0 0
02/10/2019
3.98
 0 3.92 3.98 3.98 0 0 0
01/10/2019
3.92
 63,445 4.04 4.04 3.92 0 0 0
30/09/2019
4.04
 57,790 3.98 4.04 3.92 0 0 0
27/09/2019
3.98
 135,261 4.04 4.04 3.92 0 0 0
26/09/2019
4.04
 144,150 4.10 4.17 4.04 0 0 0
25/09/2019
4.10
 91,498 4.17 4.23 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |