Công ty Tài chính Cổ phần Điện lực (evf)

10.75
-0.20
(-1.83%)
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
(2024-10-15) 		0.01 0.09% 85,694,000 -147,830 -1.6
10.42
11.35
10.75
2 tháng
(2024-09-16) 		0.24 2.29% 185,360,100 -222,548 -2.8
10.42
11.35
10.75
3 tháng
(2024-08-16) 		-0.22 -2.03% 251,823,200 -1,773,166 -21.9
10.42
11.57
10.75
6 tháng
(2024-05-20) 		-3.88 -26.52% 794,621,100 3,007,830 48.4
10.28
15.09
10.75
12 tháng
(2023-11-20) 		-4.25 -28.33% 1,829,072,900 11,949,672 189.1
10.28
17.82
10.75
24 tháng
(2022-11-25) 		5.11 90.77% 2,089,338,100 13,305,115 205.0
5.64
17.82
10.75
36 tháng
(2021-11-30) 		-3.28 -23.36% 2,223,593,236 13,329,291 205.7
5.55
17.82
10.75
60 tháng
(2019-12-11) 		7.33 214.26% 2,420,647,765 13,357,816 205.8
3.36
17.82
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2023
6.91
 455,900 6.81 6.92 6.82 0 0 -0.2
10/04/2023
6.81
 508,800 6.58 6.93 6.64 0 20,000 -0.2
07/04/2023
6.58
 130,200 6.65 6.67 6.57 200 0 0.0
06/04/2023
6.65
 159,000 6.67 6.74 6.64 0 0 0.1
05/04/2023
6.67
 160,000 6.55 6.73 6.55 0 0 0.1
04/04/2023
6.55
 132,200 6.45 6.60 6.47 7,600 0 0.1
03/04/2023
6.45
 221,800 6.39 6.52 6.40 0 0 0.0
31/03/2023
6.39
 77,300 6.42 6.44 6.36 0 0 0.0
30/03/2023
6.42
 73,000 6.40 6.47 6.40 300 0 0.0
29/03/2023
6.40
 108,600 6.40 6.42 6.38 0 0 0.0
28/03/2023
6.40
 220,100 6.40 6.46 6.38 0 0 0.0
27/03/2023
6.40
 57,500 6.41 6.41 6.38 200 0 0.0
24/03/2023
6.41
 73,200 6.39 6.51 6.39 0 0 0
23/03/2023
6.39
 105,700 6.40 6.46 6.34 6,000 0 0.0
22/03/2023
6.40
 171,300 6.51 6.51 6.38 0 0 0
21/03/2023
6.51
 196,500 6.61 6.64 6.29 5,700 0 0.0
20/03/2023
6.61
 67,400 6.68 6.68 6.58 2,500 0 0.0
17/03/2023
6.68
 34,500 6.66 6.74 6.64 0 0 0.0
16/03/2023
6.66
 39,700 6.71 6.71 6.61 1,600 100 0.0
15/03/2023
6.71
 129,400 6.62 6.77 6.64 0 0 -0.0
14/03/2023
6.62
 73,100 6.73 6.73 6.51 1,300 1,400 -0.0
13/03/2023
6.73
 120,600 6.81 6.81 6.70 100 100 0
10/03/2023
6.81
 70,200 6.86 6.86 6.73 0 0 0.0
09/03/2023
6.86
 171,800 6.79 6.87 6.76 1,700 0 0.0
08/03/2023
6.79
 61,800 6.78 6.79 6.68 1,000 300 0.0
07/03/2023
6.78
 53,900 6.77 6.89 6.75 10,000 100 0.1
06/03/2023
6.77
 71,200 6.81 6.84 6.73 0 0 0.1
03/03/2023
6.81
 67,700 6.88 6.88 6.81 8,200 0 0.1
02/03/2023
6.88
 36,500 6.87 6.90 6.83 400 0 0.0
01/03/2023
6.87
 189,300 6.85 6.88 6.74 0 0 0.0
28/02/2023
6.85
 49,000 6.80 6.97 6.81 6,000 0 0.0
27/02/2023
6.80
 70,800 6.86 6.97 6.73 70 300 -0.0
24/02/2023
6.86
 66,400 6.97 6.97 6.86 1,300 300 0.0
23/02/2023
6.97
 85,800 6.98 6.98 6.82 0 6,400 -0.1
22/02/2023
6.98
 195,300 7.15 7.15 6.98 10,300 500 0.1
21/02/2023
7.15
 173,800 7.16 7.43 7.12 0 2,600 -0.0
20/02/2023
7.16
 260,900 6.88 7.16 6.88 6,700 200 0.1
17/02/2023
6.88
 119,900 6.87 7.07 6.84 500 0 0.0
16/02/2023
6.87
 98,600 6.81 6.93 6.81 1,000 0 0.0
15/02/2023
6.81
 90,800 6.75 6.93 6.81 1,800 0 0.0
14/02/2023
6.75
 111,600 6.73 6.99 6.73 0 0 -0.0
13/02/2023
6.73
 305,200 7.02 7.08 6.73 500 914 -0.0
10/02/2023
7.02
 158,800 7.13 7.20 7.01 0 1,200 -0.0
09/02/2023
7.13
 47,600 7.08 7.14 7.09 0 0 0.0
08/02/2023
7.08
 150,500 7.16 7.16 6.99 900 0 0.0
07/02/2023
7.16
 134,500 7.21 7.32 7.08 1,200 0 0.0
06/02/2023
7.21
 209,800 7.16 7.21 7.10 400 300 0.0
03/02/2023
7.16
 202,800 7.30 7.43 7.16 0 5,600 -0.0
02/02/2023
7.30
 180,900 7.25 7.43 7.16 0 2,500 -0.0
01/02/2023
7.25
 255,700 7.35 7.50 7.25 0 2,000 -0.0
31/01/2023
7.35
 381,100 7.45 7.45 7.16 0 3,400 -0.0
30/01/2023
7.45
 222,400 7.53 7.60 7.43 100 0 0.0
27/01/2023
7.53
 226,900 7.33 7.73 7.38 300 600 -0.0
19/01/2023
7.33
 219,100 7.23 7.39 7.18 8,100 0 0.1
18/01/2023
7.23
 384,400 7.23 7.34 7.19 3,800 0 0.0
17/01/2023
7.23
 228,100 7.20 7.29 7.16 2,200 0 0.0
16/01/2023
7.20
 165,900 7.25 7.27 7.17 0 3,900 -0.0
13/01/2023
7.25
 192,400 7.26 7.46 7.25 0 2,200 -0.0
12/01/2023
7.26
 81,500 7.34 7.47 7.25 0 1,400 -0.0
11/01/2023
7.34
 319,400 7.56 8.01 7.34 3,100 4,800 -0.0
10/01/2023
7.56
 651,800 7.07 7.56 7.07 3,200 8,813 -0.0
09/01/2023
7.07
 133,300 7.09 7.20 7.07 2,800 3,000 -0.0
06/01/2023
7.09
 120,700 7.22 7.34 7.09 2,000 11,300 -0.1
05/01/2023
7.22
 184,000 7.08 7.34 7.08 3,500 2,100 0.0
04/01/2023
7.08
 303,600 7.13 7.21 7.05 3,900 0 0.0
03/01/2023
7.13
 1,193,400 7.41 7.41 7.09 13,600 700 0.1
30/12/2022
7.41
 296,800 7.50 7.50 7.18 0 3,600 -0.0
29/12/2022
7.50
 242,000 7.50 7.51 7.16 5,100 8,500 -0.0
28/12/2022
7.50
 452,600 7.51 7.67 7.16 2,500 13,000 -0.1
27/12/2022
7.51
 587,300 7.51 7.79 7.34 4,900 13,600 -0.1
26/12/2022
7.51
 2,406,600 7.29 7.80 7.30 200 20,200 -0.2
23/12/2022
7.29
 531,400 6.82 7.29 7.25 0 0 -0.0
22/12/2022
6.82
 1,164,400 6.38 6.82 6.33 600 1,000 -0.0
21/12/2022
6.38
 728,400 5.98 6.38 5.77 0 10,300 -0.1
20/12/2022
5.98
 417,100 6.26 6.26 5.91 0 12,900 -0.1
19/12/2022
6.26
 274,000 6.33 6.45 6.26 7,700 100 0.1
16/12/2022
6.33
 417,000 6.10 6.38 6.04 9,400 0 0.1
15/12/2022
6.10
 228,900 6.17 6.17 6.08 2,200 0 0.0
14/12/2022
6.17
 185,100 6.12 6.33 6.15 1,000 3,400 -0.0
13/12/2022
6.12
 112,000 6.09 6.26 6.03 3,900 2,900 0.0
12/12/2022
6.09
 229,600 6.03 6.27 6.03 4,200 600 0.0
09/12/2022
6.03
 106,800 5.94 6.19 5.90 400 4,100 -0.0
08/12/2022
5.94
 169,300 5.87 6.12 5.87 6,700 2,800 0.0
07/12/2022
5.87
 136,700 6.20 6.20 5.85 5,300 4,300 0.0
06/12/2022
6.20
 270,200 6.60 6.60 6.14 1,300 6,700 -0.0
05/12/2022
6.60
 397,600 6.50 6.81 6.50 3,400 3,800 -0.0
02/12/2022
6.50
 336,300 6.51 6.51 6.12 5,500 1,500 0.0
01/12/2022
6.51
 358,200 6.29 6.54 6.39 4,600 1,200 0.0
30/11/2022
6.29
 373,300 6.12 6.29 6.14 6,800 0 0.0
29/11/2022
6.12
 356,000 5.95 6.25 5.98 6,900 1,200 0.0
28/11/2022
5.95
 346,400 5.64 5.96 5.64 10,500 0 0.1
25/11/2022
5.64
 174,500 5.55 5.64 5.55 2,100 2,800 -0.0
24/11/2022
5.55
 190,500 5.77 5.77 5.36 1,100 5,400 -0.0
23/11/2022
5.77
 101,500 5.81 6.01 5.68 0 5,100 -0.0
22/11/2022
5.81
 202,200 5.68 5.98 5.59 13,800 0 0.1
21/11/2022
5.68
 159,700 5.68 5.81 5.43 14,100 0 0.1
18/11/2022
5.68
 274,100 5.77 5.77 5.36 6,800 0 0.0
17/11/2022
5.77
 156,500 5.68 5.93 5.59 800 3,100 -0.0
16/11/2022
5.68
 388,700 5.64 5.94 5.25 56,300 46,500 0.1
15/11/2022
5.64
 199,300 6.06 6.06 5.64 0 375 -0.0

Chính sách bảo mật | Điều khoản sử dụng |