Công ty Tài chính Cổ phần Điện lực (evf)

9.90
0.04
(0.41%)
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
(2025-04-16) 		0.94 10.54% 182,137,400 -197,200 7.6
8.92
10
9.90
2 tháng
(2025-03-17) 		-0.64 -6.10% 379,566,500 -1,336,073 -3.7
7.94
10.50
9.90
3 tháng
(2025-02-17) 		-1.09 -9.95% 606,552,500 -2,688,627 -18.3
7.94
11.40
9.90
6 tháng
(2024-11-18) 		-0.84 -7.85% 934,344,900 -1,966,125 -12.3
7.94
11.40
9.90
12 tháng
(2024-05-21) 		-4.82 -32.82% 1,699,718,600 -7,401,498 -55.6
7.94
15.09
9.90
24 tháng
(2023-05-29) 		1.92 24.16% 2,993,191,600 2,116,744 89.9
7.71
17.82
9.90
36 tháng
(2022-06-01) 		0.21 2.19% 3,055,143,200 1,904,223 87.2
5.55
17.82
9.90
60 tháng
(2020-06-11) 		4.78 94.23% 3,343,727,122 2,180,508 90.5
3.76
17.82
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
4.60
 118,180 4.73 4.73 4.48 0 0 0
03/09/2019
4.73
 280,853 4.91 5.10 4.66 0 0 0
30/08/2019
4.91
 331,791 4.73 5.29 4.73 0 9,000 -0.1
29/08/2019
4.73
 242,871 4.79 4.85 4.60 0 0 0
28/08/2019
4.79
 366,133 5.04 5.04 4.73 5,000 0 0.0
27/08/2019
5.04
 315,436 5.16 5.29 4.91 18,000 0 0.1
26/08/2019
5.16
 276,009 5.41 5.54 4.98 0 0 0
23/08/2019
5.41
 498,831 5.22 5.72 4.98 25,000 0 0.2
22/08/2019
5.22
 332,264 5.29 5.47 5.10 13,000 0 0.1
21/08/2019
5.29
 731,734 5.78 5.85 5.10 18,000 0 0.2
20/08/2019
5.78
 1,380,495 5.47 6.22 5.35 0 0 0
19/08/2019
5.47
 671,699 4.91 5.47 4.91 0 1,400 -0.0
16/08/2019
4.91
 861,412 4.35 4.91 4.35 0 0 0
15/08/2019
4.35
 73,082 4.42 4.42 4.23 0 0 0
14/08/2019
4.42
 92,462 4.42 4.48 4.35 0 0 0
13/08/2019
4.42
 90,089 4.48 4.48 4.35 0 0 0
12/08/2019
4.48
 92,980 4.35 4.66 4.29 0 0 0
09/08/2019
4.35
 58,518 4.29 4.42 4.29 0 0 0
08/08/2019
4.29
 130,291 4.48 4.48 4.23 0 0 0
07/08/2019
4.48
 64,118 4.48 4.54 4.35 0 0 0
06/08/2019
4.48
 126,812 4.54 4.54 4.42 1,400 34,100 -0.2
05/08/2019
4.54
 144,098 4.54 4.60 4.48 0 0 0
02/08/2019
4.54
 214,580 4.35 4.60 4.35 0 0 0
01/08/2019
4.35
 102,959 4.35 4.54 4.29 0 0 0
31/07/2019
4.35
 98,194 4.42 4.54 4.17 0 0 0
30/07/2019
4.42
 180,011 4.73 4.73 4.35 0 0 0
29/07/2019
4.73
 152,828 4.66 5.04 4.54 0 0 0
26/07/2019
4.66
 259,740 4.85 5.04 4.60 0 0 0
25/07/2019
4.85
 610,702 4.48 5.04 4.54 0 0 0
24/07/2019
4.48
 297,144 4.35 4.60 4.35 0 0 0
23/07/2019
4.35
 100,039 4.29 4.42 4.17 0 0 0
22/07/2019
4.29
 60,314 4.35 4.35 4.23 0 0 0
19/07/2019
4.35
 189,449 4.35 4.42 4.17 0 0 0
18/07/2019
4.35
 99,954 4.35 4.79 3.92 0 0 0
17/07/2019
4.35
 381,365 3.79 4.35 3.79 0 0 0
16/07/2019
3.79
 63,448 3.79 3.79 3.73 0 0 0
15/07/2019
3.79
 26,215 3.79 3.86 3.79 0 0 0
12/07/2019
3.79
 35,126 3.73 3.86 3.73 0 0 0
11/07/2019
3.73
 20,751 3.79 3.86 3.73 0 0 0
10/07/2019
3.79
 34,942 3.79 3.79 3.73 0 0 0
09/07/2019
3.79
 49,320 3.79 3.79 3.73 0 0 0
08/07/2019
3.79
 49,635 3.86 3.92 3.73 0 0 0
05/07/2019
3.86
 17,603 3.92 3.92 3.86 0 0 0
04/07/2019
3.92
 55,726 3.79 3.98 3.86 0 0 0
03/07/2019
3.79
 55,521 3.86 3.98 3.73 0 0 0
02/07/2019
3.86
 2,756,681 3.73 3.92 3.67 0 0 0
01/07/2019
3.73
 17,971 3.67 3.73 3.61 0 0 0
28/06/2019
3.67
 7,862 3.73 3.79 3.67 0 0 0
27/06/2019
3.73
 67,673 3.67 3.73 3.67 0 0 0
26/06/2019
3.67
 22,565 3.73 3.73 3.67 0 0 0
25/06/2019
3.73
 24,498 3.86 3.86 3.73 0 0 0
24/06/2019
3.86
 44,615 3.79 3.86 3.79 0 0 0
21/06/2019
3.79
 53,613 3.92 3.92 3.79 0 0 0
20/06/2019
3.92
 33,971 3.92 4.29 3.79 0 0 0
19/06/2019
3.92
 40,581 3.86 3.92 3.86 0 0 0
18/06/2019
3.86
 35,522 3.86 3.92 3.79 0 0 0
17/06/2019
3.86
 17,636 3.92 3.92 3.73 0 0 0
14/06/2019
3.92
 62,379 3.98 3.98 3.92 0 0 0
13/06/2019
3.98
 92,341 3.86 3.98 3.79 0 0 0
12/06/2019
3.86
 31,717 3.79 3.86 3.73 0 0 0
11/06/2019
3.79
 62,151 3.73 4.10 3.73 0 0 0
10/06/2019
3.73
 24,405 3.55 3.79 3.55 0 0 0
07/06/2019
3.55
 18,718 3.55 3.67 3.55 0 0 0
06/06/2019
3.55
 14,370 3.48 3.55 3.42 0 0 0
05/06/2019
3.48
 27,675 3.61 3.61 3.48 0 0 0
04/06/2019
3.61
 25,161 3.67 3.73 3.61 0 0 0
03/06/2019
3.67
 15,900 3.67 3.73 3.67 0 0 0
31/05/2019
3.67
 30,164 3.67 3.73 3.61 0 0 0
30/05/2019
3.67
 19,370 3.79 3.79 3.67 0 0 0
29/05/2019
3.79
 9,960 3.79 3.92 3.79 0 0 0
28/05/2019
3.79
 16,891 3.86 3.92 3.79 0 0 0
27/05/2019
3.86
 58,264 3.86 3.92 3.79 0 0 0
24/05/2019
3.86
 44,340 3.79 3.86 3.67 0 0 0
23/05/2019
3.79
 49,920 3.86 3.86 3.79 0 0 0
22/05/2019
3.86
 142,520 3.79 3.86 3.67 0 0 0
21/05/2019
3.79
 22,866 3.79 3.86 3.79 0 0 0
20/05/2019
3.79
 34,907 3.92 3.92 3.79 0 0 0
17/05/2019
3.92
 88,710 3.73 3.92 3.67 0 0 0
16/05/2019
3.73
 117,000 3.67 3.73 3.61 0 0 0
15/05/2019
3.67
 57,917 3.67 3.67 3.55 0 0 0
14/05/2019
3.67
 53,080 3.67 3.67 3.55 0 0 0
13/05/2019
3.67
 58,050 3.55 3.67 3.55 0 0 0
10/05/2019
3.55
 60,652 3.42 3.67 3.36 0 0 0
09/05/2019
3.42
 48,420 3.42 3.48 3.23 0 0 0
08/05/2019
3.42
 13,571 3.55 3.55 3.36 0 0 0
07/05/2019
3.55
 40,403 3.61 3.61 3.42 0 0 0
06/05/2019
3.61
 25,547 3.73 3.73 3.61 0 0 0
03/05/2019
3.73
 23,330 3.79 3.79 3.73 0 0 0
02/05/2019
3.79
 27,860 3.73 3.79 3.73 0 0 0
26/04/2019
3.73
 27,190 3.73 3.79 3.73 0 0 0
25/04/2019
3.73
 15,399 3.79 3.86 3.73 0 100 -0.0
24/04/2019
3.79
 23,500 3.86 3.92 3.73 0 0 0
23/04/2019
3.86
 34,830 3.92 3.92 3.73 0 0 0
22/04/2019
3.92
 33,360 3.92 3.92 3.79 0 0 0
19/04/2019
3.92
 40,970 3.92 4.10 3.79 0 0 0
18/04/2019
3.92
 53,041 4.10 4.10 3.86 0 0 0
17/04/2019
4.10
 39,630 4.10 4.29 3.86 0 0 0
16/04/2019
4.10
 75,128 4.42 4.42 4.10 0 0 0
12/04/2019
4.42
 92,156 4.54 4.60 4.35 0 0 0
11/04/2019
4.54
 65,196 4.54 4.60 4.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |