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)
03/07/2024
13.15
 4,799,300 13.01 13.38 13.01 12,400 142,500 -1.9
02/07/2024
13.01
 2,918,000 12.96 13.10 12.92 13,000 308,200 -4.1
01/07/2024
12.92
 3,064,400 13.06 13.06 12.87 16,500 493,300 -6.7
28/06/2024
13.24
 6,448,700 13.19 13.24 12.59 8,600 567,600 -7.8
27/06/2024
13.06
 7,501,300 12.73 13.33 12.64 690,500 222,300 6.5
26/06/2024
12.64
 8,632,200 13.06 13.15 12.59 605,600 144,200 6.4
25/06/2024
13.06
 4,409,800 13.06 13.19 12.87 477,200 69,500 5.7
24/06/2024
12.87
 14,469,800 13.52 13.75 12.87 1,049,000 83,000 13.6
21/06/2024
13.52
 13,752,800 13.89 14.07 13.52 7,806,700 3,639,600 60.7
20/06/2024
13.75
 6,332,100 14.03 14.03 13.52 44,800 598,200 -8.3
19/06/2024
13.94
 9,627,900 14.35 14.35 13.80 40,400 778,000 -11.2
18/06/2024
14.21
 8,519,700 14.54 14.54 14.21 1,568,600 626,400 14.7
17/06/2024
14.40
 15,492,000 13.84 14.58 13.75 3,241,700 533,900 41.2
14/06/2024
13.70
 11,109,000 14.40 14.40 13.70 83,000 385,000 -4.6
13/06/2024
14.31
 11,087,800 14.26 14.49 14.12 658,900 79,800 8.9
12/06/2024
14.07
 9,301,200 14.12 14.31 14.03 263,300 41,100 3.4
11/06/2024
14.03
 15,061,500 14.44 14.54 13.98 405,500 75,400 5.0
10/06/2024
14.35
 10,995,400 14.81 14.81 14.35 27,535 907,800 -13.9
07/06/2024
14.68
 9,511,100 14.91 14.95 14.63 29,700 1,497,600 -23.3
06/06/2024
14.77
 10,682,500 14.81 15 14.63 43,600 104,600 -1.0
05/06/2024
14.72
 11,328,700 15.19 15.23 14.72 33,100 80,900 -0.8
04/06/2024
15.05
 18,226,900 14.72 15.23 14.68 2,118,900 116,900 32.3
03/06/2024
14.68
 14,751,400 14.91 15.05 14.63 185,400 635,700 -7.2
31/05/2024
14.68
 8,243,300 14.91 15.05 14.63 66,800 51,900 0.2
30/05/2024
14.68
 14,537,400 14.91 15.05 14.44 120,500 2,004,500 -30.1
29/05/2024
15.09
 18,977,000 15.19 15.46 14.86 637,200 162,700 7.7
28/05/2024
15.09
 13,487,300 15.28 15.65 15.09 22,800 551,100 -8.8
27/05/2024
15.09
 17,117,500 14.49 15.14 14.44 2,056,400 151,000 30.5
24/05/2024
14.35
 16,466,100 14.91 15.09 14.21 190,000 700,800 -8.2
23/05/2024
15.05
 13,650,400 14.81 15.19 14.54 328,700 271,000 0.9
22/05/2024
14.91
 19,364,800 14.77 15.19 14.54 374,400 165,200 3.3
21/05/2024
14.68
 16,242,800 14.63 14.86 14.35 531,800 531,600 -0.1
20/05/2024
14.63
 35,951,200 13.98 14.68 13.89 780,600 1,496,900 -10.7
17/05/2024
13.75
 20,887,700 12.92 13.75 12.87 236,000 942,100 -10.1
16/05/2024
12.87
 8,363,900 12.87 13.10 12.73 443,000 375,400 0.9
15/05/2024
12.73
 7,091,800 12.64 12.82 12.41 612,400 97,900 7.0
14/05/2024
12.50
 5,016,800 12.64 12.78 12.45 242,600 118,300 1.7
13/05/2024
12.59
 6,797,700 12.78 12.92 12.41 88,500 579,900 -6.7
10/05/2024
12.87
 6,445,100 12.96 13.01 12.59 75,200 492,900 -5.8
09/05/2024
12.92
 8,734,100 13.33 13.33 12.73 18,500 1,420,800 -19.7
08/05/2024
13.24
 6,666,300 12.96 13.33 12.92 616,000 273,100 4.9
07/05/2024
13.24
 9,542,100 13.52 13.52 13.01 262,500 1,750,800 -21.4
06/05/2024
13.15
 13,263,400 12.50 13.15 12.36 2,074,200 259,800 24.9
03/05/2024
12.31
 9,210,600 12.41 12.73 12.27 99,400 971,400 -11.8
02/05/2024
12.31
 3,708,500 12.31 12.45 12.08 54,200 262,500 -2.7
26/04/2024
12.18
 5,850,300 12.27 12.45 12.13 12,000 486,500 -6.3
25/04/2024
12.55
 4,761,800 12.78 12.78 12.31 23,000 1,654,800 -21.9
24/04/2024
12.87
 7,834,200 12.27 12.87 12.22 2,196,300 325,900 25.0
23/04/2024
12.13
 4,575,800 12.50 12.50 11.99 128,700 620,300 -6.4
22/04/2024
12.45
 5,029,100 12.59 12.64 12.08 638,700 420,600 2.8
19/04/2024
12.08
 6,816,300 12.22 12.50 11.99 795,100 106,500 9.1
17/04/2024
12.55
 5,841,400 12.78 12.82 12.50 1,414,900 176,400 16.9
16/04/2024
12.41
 17,879,400 12.82 12.96 12.13 3,485,000 101,100 45.2
15/04/2024
13.01
 7,172,400 13.98 13.98 13.01 26,800 250,200 -3.3
12/04/2024
13.98
 6,547,900 13.84 14.12 13.80 161,900 920,500 -11.4
11/04/2024
13.89
 4,131,100 13.66 13.98 13.66 6,500 200,000 -2.9
10/04/2024
13.98
 6,968,100 14.21 14.35 13.94 3,000 48,200 -0.7
09/04/2024
13.98
 9,561,600 13.80 14.12 13.24 1,067,600 12,800 15.5
08/04/2024
13.75
 18,927,200 14.81 14.81 13.70 24,000 9,200 0.2
05/04/2024
14.72
 5,766,100 14.68 14.91 14.54 27,000 63,500 -0.6
04/04/2024
14.72
 6,580,700 15.05 15.14 14.72 27,000 59,300 -0.5
03/04/2024
15.05
 7,526,700 15.14 15.32 14.86 596,800 256,100 5.5
02/04/2024
15.14
 7,485,000 15.09 15.37 14.95 20,200 79,000 -1.0
01/04/2024
15.05
 6,542,800 15.28 15.37 14.95 17,600 12,500 0.1
29/03/2024
15.37
 7,800,000 15.19 15.51 14.95 249,100 0 4.0
28/03/2024
15.14
 7,985,100 15.56 15.69 15.09 50,300 11,000 0.7
27/03/2024
15.46
 7,936,900 15.88 15.88 15.42 8,300 3,000 0.1
26/03/2024
15.74
 10,902,500 14.91 15.74 14.72 35,200 33,600 0.0
25/03/2024
14.86
 9,277,500 15.23 15.23 14.72 36,600 123,700 -1.4
22/03/2024
15.05
 7,785,900 15.37 15.37 14.95 27,200 21,300 0.1
21/03/2024
15.28
 5,974,300 15.46 15.51 15.14 17,000 8,400 0.1
20/03/2024
15.28
 7,337,900 15.09 15.37 14.77 89,600 34,600 0.9
19/03/2024
15
 8,257,300 15.23 15.23 14.81 18,500 27,800 -0.2
18/03/2024
15.05
 16,005,000 15.97 16.02 15.05 896,000 688,100 3.1
15/03/2024
16.11
 10,921,800 15.74 16.11 15.69 4,096,300 1,571,400 43.9
14/03/2024
15.69
 16,793,400 16.11 16.11 15.65 33,200 885,600 -14.5
13/03/2024
16.02
 10,718,200 15.97 16.11 15.74 465,500 88,800 6.4
12/03/2024
15.83
 10,631,500 16.20 16.39 15.83 245,900 743,000 -8.6
11/03/2024
16.20
 12,252,200 16.11 16.25 15.69 919,100 149,400 13.2
08/03/2024
16.06
 33,851,100 17.22 17.27 16.02 705,278 890,600 -3.0
07/03/2024
17.18
 10,320,200 16.94 17.22 16.67 1,011,142 191,600 14.9
06/03/2024
16.85
 10,414,500 17.55 17.59 16.76 322,362 259,900 1.2
05/03/2024
17.55
 10,009,000 17.55 17.69 17.08 662,762 269,900 7.3
04/03/2024
17.50
 11,049,800 17.92 18.10 17.22 351,662 1,493,600 -21.6
01/03/2024
17.82
 11,391,400 17.78 18.06 17.27 293,256 1,153,200 -16.3
29/02/2024
17.78
 15,659,600 17.50 17.82 16.94 1,468,500 965,098 9.6
28/02/2024
17.41
 17,959,700 17.96 17.96 16.99 131,932 3,847,600 -69.5
27/02/2024
17.73
 14,132,300 18.19 18.38 17.13 491,500 65,700 8.0
26/02/2024
17.78
 18,522,100 17.04 17.78 16.90 1,042,100 104,900 17.5
23/02/2024
16.85
 35,442,200 16.48 17.31 16.16 5,376,400 143,800 95.4
22/02/2024
16.20
 19,546,200 15.93 16.20 15.51 26,600 2,899,800 -49.2
21/02/2024
15.79
 10,214,700 16.30 16.30 15.46 84,200 6,100 1.3
20/02/2024
16.11
 17,076,400 15.74 16.39 15.46 746,200 268,900 8.4
19/02/2024
15.42
 15,372,000 14.58 15.42 14.35 2,981,254 4,600 48.2
16/02/2024
14.44
 5,709,000 14.81 14.81 14.35 63,100 15,200 0.8
15/02/2024
14.72
 3,617,500 14.81 14.91 14.68 226,700 3,000 3.6
07/02/2024
14.72
 4,346,700 14.54 14.81 14.35 20,100 28,500 -0.1
06/02/2024
14.72
 4,918,200 14.54 14.81 14.54 0 236,200 -3.7
05/02/2024
14.58
 5,966,100 14.95 14.95 14.35 15,200 27,708 -0.2
02/02/2024
14.95
 3,477,700 15.05 15.05 14.72 191,500 0 3.1

Chính sách bảo mật | Điều khoản sử dụng |