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)
17/12/2019
3.55
 70,835 3.61 3.73 2.99 0 0 0
16/12/2019
3.61
 91,162 3.42 3.67 2.86 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 3.36 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 3.61 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 3.36 3.42 3.30 0 0 0
02/12/2019
3.36
 31,296 3.36 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 3.67 3.67 3.55 0 0 0
18/11/2019
3.61
 31,998 3.73 3.73 3.55 0 0 0
15/11/2019
3.67
 24,862 3.67 3.67 3.61 0 0 0
14/11/2019
3.61
 20,975 3.67 3.67 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 3.79 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 3.67 3.79 3.67 0 0 0
06/11/2019
3.73
 68,270 3.73 3.73 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 4.04 4.04 3.73 0 0 0
28/10/2019
3.98
 246,945 3.86 4.10 3.86 0 0 0
25/10/2019
3.92
 171,607 3.61 3.98 2.99 0 0 0
24/10/2019
3.55
 47,506 3.36 3.61 3.36 0 0 0
23/10/2019
3.30
 139,144 3.42 3.42 3.23 0 0 0
22/10/2019
3.48
 71,620 3.61 3.61 3.42 0 0 0
21/10/2019
3.55
 23,520 3.55 3.61 3.55 0 0 0
18/10/2019
3.61
 36,556 3.61 3.67 3.48 0 0 0
17/10/2019
3.55
 73,090 3.55 3.61 3.11 0 0 0
16/10/2019
3.67
 38,995 3.55 3.67 3.42 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 3.79 4.35 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 3.98 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 3.92 4.04 3.92 0 0 0
27/09/2019
3.98
 135,261 3.98 3.98 3.92 0 0 0
26/09/2019
4.04
 144,150 4.17 4.17 4.04 0 0 0
25/09/2019
4.10
 91,498 4.17 4.23 4.04 0 0 0
24/09/2019
4.17
 255,840 4.29 4.35 3.73 0 0 0
23/09/2019
4.35
 91,869 4.35 4.35 4.29 0 0 0
20/09/2019
4.35
 106,026 4.42 4.48 3.73 0 0 0
19/09/2019
4.42
 47,035 4.29 4.48 3.73 0 0 0
18/09/2019
4.35
 137,260 4.48 4.48 4.29 0 32,900 -0.2
17/09/2019
4.48
 79,389 4.60 4.60 4.35 0 0 0
16/09/2019
4.42
 87,011 4.54 4.60 3.79 0 35,100 -0.3
13/09/2019
4.48
 111,015 4.35 4.54 3.73 0 0 0
12/09/2019
4.35
 72,064 4.29 4.42 3.73 0 0 0
11/09/2019
4.29
 68,362 4.23 4.35 3.73 0 0 0
10/09/2019
4.29
 162,315 4.54 4.54 4.17 0 0 0
09/09/2019
4.42
 197,117 4.60 4.73 4.42 0 0 0
06/09/2019
4.66
 126,137 4.60 4.79 3.92 0 0 0
05/09/2019
4.66
 98,538 4.60 4.79 3.92 0 0 0
04/09/2019
4.60
 118,180 4.66 4.73 4.48 0 0 0
03/09/2019
4.73
 280,853 4.98 5.10 4.66 0 0 0
30/08/2019
4.91
 331,791 4.85 5.29 4.73 0 9,000 -0.1
29/08/2019
4.73
 242,871 4.66 4.85 4.60 0 0 0
28/08/2019
4.79
 366,133 4.98 4.98 4.73 5,000 0 0.0
27/08/2019
5.04
 315,436 5.16 5.29 4.42 18,000 0 0.1
26/08/2019
5.16
 276,009 5.54 5.60 4.60 0 0 0
23/08/2019
5.41
 498,831 5.16 5.72 4.98 25,000 0 0.2
22/08/2019
5.22
 332,264 5.41 5.47 5.10 13,000 0 0.1
21/08/2019
5.29
 731,734 5.78 6.53 5.10 18,000 0 0.2
20/08/2019
5.78
 1,380,495 5.72 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 4.35 4.42 4.23 0 0 0
14/08/2019
4.42
 92,462 4.35 4.48 4.35 0 0 0
13/08/2019
4.42
 90,089 4.42 4.48 4.35 0 0 0
12/08/2019
4.48
 92,980 4.29 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 4.35 4.35 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 4.48 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 4.23 4.54 4.17 0 0 0
30/07/2019
4.42
 180,011 4.60 4.66 4.35 0 0 0
29/07/2019
4.73
 152,828 4.79 5.04 4.54 0 0 0

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