Công ty Tài chính Cổ phần Điện lực (evf)

10.85
-0.05
(-0.46%)
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
(2025-11-12) 		-0.75 -6.07% 57,081,400 -730,700 -8.9
10.90
12.55
10.90
2 tháng
(2025-10-13) 		-2.10 -15.33% 221,623,500 -747,800 -9.6
10.90
14.30
10.90
3 tháng
(2025-09-15) 		-2 -14.71% 397,296,200 -4,448,100 -58.6
10.90
14.30
10.90
6 tháng
(2025-06-16) 		1.25 12.08% 1,678,882,600 996,500 -23.3
10.10
16.25
10.90
12 tháng
(2024-12-17) 		1.50 14.85% 2,874,276,900 -282,129 -57.6
7.94
16.25
10.90
24 tháng
(2023-12-25) 		-3.26 -21.94% 4,656,479,000 503,244 1.3
7.94
17.82
10.90
36 tháng
(2022-12-28) 		4.10 54.75% 5,072,345,300 3,101,687 37.4
6.39
17.82
10.90
60 tháng
(2021-01-07) 		5.27 83.28% 5,370,773,995 3,123,210 37.9
5.27
17.82
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2024
15
 3,655,400 15.05 15.09 14.77 82,800 25,500 0.9
31/01/2024
14.91
 4,211,000 15.14 15.14 14.77 26,100 24,000 0.0
30/01/2024
15.05
 3,770,900 15.32 15.32 14.95 12,500 283,400 -4.4
29/01/2024
15.32
 4,569,000 15.32 15.51 15.19 0 108,200 -1.8
26/01/2024
15.28
 7,066,100 14.95 15.37 14.91 4,600 0 0.1
25/01/2024
14.91
 3,600,700 14.81 15.09 14.72 76,200 800 1.2
24/01/2024
14.81
 5,234,000 15.46 15.56 14.81 7,600 19,000 -0.2
23/01/2024
15.51
 3,771,200 15.56 15.60 15.19 0 84,600 -1.4
22/01/2024
15.56
 5,008,200 15.93 15.93 15.28 100 7,000 -0.1
19/01/2024
15.74
 5,755,400 15.79 15.97 15.56 100 0 0.0
18/01/2024
15.79
 4,642,800 15.83 15.93 15.56 100 88,400 -1.5
17/01/2024
15.74
 5,765,400 15.93 15.97 15.69 0 3,800 -0.1
16/01/2024
15.88
 5,889,500 15.23 15.88 15.23 8,200 43,900 -0.6
15/01/2024
15.46
 4,440,500 15.88 15.97 15.23 0 82,700 -1.4
12/01/2024
15.65
 8,388,200 15.56 16.02 15.14 0 71,300 -1.2
11/01/2024
15.83
 5,537,800 15.83 16.16 15.51 31,100 21,200 0.2
10/01/2024
15.97
 8,371,000 16.85 16.85 15.65 86,900 0 1.5
09/01/2024
16.67
 8,130,300 16.67 16.85 16.44 16,800 0 0.3
08/01/2024
16.67
 17,514,400 16.06 16.85 15.79 99,300 100 1.8
05/01/2024
15.83
 8,649,500 15.88 16.20 15.65 0 1,200 -0.0
04/01/2024
15.83
 15,555,700 15.56 16.16 15.42 4,800 72,700 -1.1
03/01/2024
15.42
 11,529,600 14.81 15.42 14.58 1,300 103,600 -1.7
02/01/2024
14.91
 12,328,600 14.86 14.95 14.07 400 0 0.0
29/12/2023
14.81
 3,288,200 14.72 14.86 14.63 800 0 0.0
28/12/2023
14.72
 3,041,400 14.77 14.81 14.63 0 13,100 -0.2
27/12/2023
14.77
 3,534,500 14.86 14.91 14.63 1,800 13,600 -0.2
26/12/2023
14.86
 4,887,900 14.86 15 14.77 100 700 -0.0
25/12/2023
14.86
 7,494,200 14.81 15 14.72 0 800 -0.0
22/12/2023
14.81
 4,073,000 14.91 15 14.72 0 90,900 -1.5
21/12/2023
14.91
 5,149,600 14.86 15.09 14.77 100 113,600 -1.8
20/12/2023
14.86
 4,172,700 14.81 15.05 14.81 0 38,500 -0.6
19/12/2023
14.81
 5,836,700 14.68 14.81 14.26 23,600 5,500 0.3
18/12/2023
14.68
 2,178,000 14.81 15 14.68 2,800 2,100 0.0
15/12/2023
14.81
 4,328,700 14.63 15 14.49 46,200 59,300 -0.2
14/12/2023
14.63
 4,309,100 15 15.09 14.54 300 59,900 -1.0
13/12/2023
15
 5,625,000 15.19 15.51 14.86 3,900 142,100 -2.3
12/12/2023
15.19
 5,299,700 15.19 15.42 15.09 200 18,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |