Công ty Tài chính Cổ phần Điện lực (evf)

11.50
-0.25
(-2.13%)
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
(2026-09-08) 		-0.70 -5.81% 31,773,100 386,278 3.1
11.35
12.05
11.50
2 tháng
(2026-08-10) 		-1.15 -9.20% 53,399,800 14,778 -1.7
11.35
12.70
11.50
3 tháng
(2026-07-10) 		-1.40 -10.98% 91,578,100 93,978 -0.7
11.35
12.85
11.50
6 tháng
(2026-04-13) 		-2.35 -17.15% 358,981,500 -1,544,522 -23.4
11.35
14.15
11.50
12 tháng
(2025-10-13) 		-2.35 -17.15% 1,237,167,700 -1,026,622 -24.9
10.75
15.10
11.50
24 tháng
(2024-10-18) 		0.85 8.10% 4,082,113,900 7,681,226 -70.5
7.94
16.25
11.50
36 tháng
(2023-10-24) 		0.61 5.67% 5,904,632,500 11,784,335 31.7
7.94
17.82
11.50
60 tháng
(2021-11-03) 		-1.99 -14.94% 6,235,160,831 12,588,199 40.4
5.55
17.82
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2020
4.61
 59,490 4.61 4.61 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 4.68 4.88 4.68 0 0 0
13/05/2020
4.75
 85,558 4.75 4.81 4.68 0 0 0
12/05/2020
4.88
 77,128 4.81 4.88 4.75 0 0 0
11/05/2020
4.88
 57,788 4.88 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
 69,672 4.61 4.68 4.48 0 0 0
06/05/2020
4.61
 22,499 4.61 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 4.68 4.68 4.42 0 0 0
29/04/2020
4.61
 9,895 4.61 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 4.68 5.01 4.68 0 0 0
22/04/2020
4.61
 39,319 4.61 4.68 4.48 0 0 0
21/04/2020
4.48
 54,130 4.81 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 4.35 4.42 4.29 0 0 0
13/04/2020
4.42
 14,858 4.35 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 4.35 4.48 4.35 0 0 0
08/04/2020
4.42
 13,375 4.29 4.42 4.29 0 120 0.0
07/04/2020
4.35
 27,897 4.42 4.42 4.35 0 0 0
06/04/2020
4.55
 17,505 4.22 4.55 4.22 0 0 0
03/04/2020
4.42
 29,140 4.15 4.48 3.63 0 0 0
01/04/2020
4.29
 29,009 4.09 4.35 4.09 0 0 0
31/03/2020
4.42
 55,180 4.29 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 4.55 4.55 4.42 0 0 0
26/03/2020
4.61
 23,223 4.55 4.61 4.02 0 0 0
25/03/2020
4.68
 39,435 4.68 4.68 4.02 0 0 0
24/03/2020
4.61
 5,355 4.68 4.94 4.09 0 0 0
23/03/2020
4.75
 37,624 4.81 4.81 4.68 0 0 0
20/03/2020
4.94
 91,919 4.61 4.94 4.61 0 0 0
19/03/2020
4.75
 98,646 4.81 4.81 4.61 0 0 0
18/03/2020
4.88
 57,289 4.75 4.88 4.75 0 0 0
17/03/2020
4.81
 59,010 4.68 5.34 4.68 0 0 0
16/03/2020
4.81
 98,995 4.55 4.88 4.55 0 0 0
13/03/2020
4.68
 83,419 4.42 4.68 4.42 0 0 0
12/03/2020
4.61
 92,275 4.55 4.61 4.42 0 0 0
11/03/2020
4.68
 92,700 4.61 4.81 4.48 0 0 0
10/03/2020
4.68
 203,820 4.29 4.81 4.15 0 0 0
09/03/2020
4.68
 163,305 4.94 4.94 4.55 0 0 0
06/03/2020
5.01
 72,956 4.94 5.08 4.75 0 0 0
05/03/2020
5.01
 66,814 4.94 5.01 4.94 0 0 0
04/03/2020
5.01
 39,308 4.88 5.01 4.81 0 0 0
03/03/2020
4.94
 87,062 5.01 5.14 4.88 0 0 0
02/03/2020
4.94
 67,093 4.94 5.21 4.61 0 0 0
28/02/2020
5.08
 66,876 5.34 5.34 5.01 0 0 0
27/02/2020
5.27
 99,960 5.47 5.47 4.81 0 0 0
26/02/2020
5.60
 408,959 5.67 5.67 5.54 0 0 0
25/02/2020
5.74
 426,017 5.34 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 5.47 5.47 5.14 0 2,000 0.0
20/02/2020
5.54
 237,009 5.47 5.67 5.41 0 0 0
19/02/2020
5.41
 350,014 5.41 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 5.41 5.67 5.08 0 0 0
17/02/2020
5.29
 265,092 5.22 5.29 4.98 1,000 0 0.0
14/02/2020
5.29
 318,610 5.10 5.29 4.98 1,000 0 0.0
13/02/2020
5.29
 553,713 4.85 5.35 4.85 0 0 0
12/02/2020
4.91
 165,306 4.85 4.98 4.79 0 0 0
11/02/2020
5.04
 489,288 4.79 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 4.29 4.42 4.23 0 0 0
06/02/2020
4.35
 293,939 4.73 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 3.73 4.29 3.73 0 500 0.0
03/02/2020
3.92
 174,185 3.98 3.98 3.48 0 0 0
31/01/2020
4.17
 140,754 3.98 4.17 3.98 0 0 0
30/01/2020
4.04
 56,900 4.04 4.10 3.98 0 0 0
22/01/2020
4.17
 29,913 4.04 4.23 3.92 0 0 0
21/01/2020
3.98
 259,900 4.17 4.42 3.98 0 0 0
20/01/2020
4.23
 89,400 4.04 4.23 3.98 0 0 0
17/01/2020
4.10
 94,035 3.98 4.10 3.92 0 0 0
16/01/2020
4.04
 218,810 3.92 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 3.61 3.86 3.55 0 0 0
13/01/2020
3.73
 141,146 3.79 3.86 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 3.67 3.86 3.61 0 0 0
08/01/2020
3.73
 132,184 3.73 3.79 3.17 0 0 0
07/01/2020
3.79
 429,204 3.48 3.86 2.99 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 3.42 3.48 3.42 0 0 0
02/01/2020
3.36
 47,164 3.42 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 3.48 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 2.92 0 0 0
23/12/2019
3.42
 65,855 3.55 3.55 3.42 0 0 0
20/12/2019
3.61
 33,947 3.55 3.61 3.42 0 0 0
19/12/2019
3.42
 75,943 3.42 3.48 3.42 0 0 0
18/12/2019
3.48
 41,401 3.55 3.61 3.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc