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
(2024-10-14) 		0.16 1.51% 88,208,900 -115,030 -1.3
10.42
11.35
10.95
2 tháng
(2024-09-16) 		0.44 4.19% 182,805,100 -116,148 -1.7
10.42
11.35
10.95
3 tháng
(2024-08-15) 		0.67 6.54% 251,618,200 -1,657,866 -20.6
10.28
11.57
10.95
6 tháng
(2024-05-17) 		-2.80 -20.36% 812,953,800 2,408,130 39.5
10.28
15.09
10.95
12 tháng
(2023-11-20) 		-4.05 -27% 1,826,517,900 12,056,072 190.3
10.28
17.82
10.95
24 tháng
(2022-11-24) 		5.40 97.38% 2,086,973,600 13,407,215 206.1
5.55
17.82
10.95
36 tháng
(2021-11-29) 		-2.55 -18.86% 2,221,597,698 13,435,691 206.9
5.55
17.82
10.95
60 tháng
(2019-12-10) 		7.47 214.39% 2,418,131,985 13,464,216 207.0
3.36
17.82
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2022
6.06
 305,200 6.16 6.16 5.73 3,100 600 0.0
11/11/2022
6.16
 184,000 6.27 6.29 5.97 1,600 2,700 -0.0
10/11/2022
6.27
 262,900 6.29 6.29 5.87 300 1,600 -0.0
09/11/2022
6.29
 98,000 6.36 6.42 5.97 600 0 0.0
08/11/2022
6.36
 211,600 6.38 6.38 5.93 2,700 0 0.0
07/11/2022
6.38
 463,500 6.38 6.55 5.93 1,610 1,900 -0.0
04/11/2022
6.38
 136,300 6.66 6.66 6.38 0 1,500 -0.0
03/11/2022
6.66
 128,600 6.81 6.90 6.66 10,000 600 0.1
02/11/2022
6.81
 92,200 6.91 6.91 6.81 1,900 0 0.0
01/11/2022
6.91
 88,300 7.00 7.02 6.85 1,500 1,000 0.0
31/10/2022
7.00
 93,100 7.03 7.03 6.81 600 0 0.0
28/10/2022
7.03
 91,200 7.05 7.16 6.99 0 615 -0.0
27/10/2022
7.05
 237,600 6.90 7.16 6.98 1,000 0 0.0
26/10/2022
6.90
 441,100 6.56 7.01 6.60 0 500 -0.0
25/10/2022
6.56
 155,000 6.97 6.99 6.49 500 0 0.0
24/10/2022
6.97
 1,000,000 6.99 7.08 6.50 0 0 0
21/10/2022
6.99
 243,700 7.28 7.51 6.99 0 700 -0.0
20/10/2022
7.28
 95,700 7.36 7.40 7.26 0 2,500 -0.0
19/10/2022
7.36
 71,800 7.51 7.56 7.34 1,000 8,000 -0.1
18/10/2022
7.51
 218,900 7.38 7.60 7.38 20 4,000 -0.0
17/10/2022
7.38
 86,900 7.43 7.43 7.16 0 8,100 -0.1
14/10/2022
7.43
 286,400 7.18 7.57 7.21 300 0 0.0
13/10/2022
7.18
 142,700 7.21 7.45 7.16 0 0 0.0
12/10/2022
7.21
 273,800 7.20 7.33 6.90 3,700 3,500 0.0
11/10/2022
7.20
 558,400 7.73 7.73 7.20 0 0 -0.1
10/10/2022
7.73
 221,400 7.73 7.78 7.25 0 11,100 -0.1
07/10/2022
7.73
 584,000 8.30 8.30 7.72 4,200 11,703 -0.1
06/10/2022
8.30
 156,000 8.49 8.56 8.30 0 22,500 -0.2
05/10/2022
8.49
 525,700 8.34 8.91 8.21 100 18,845 -0.2
04/10/2022
8.34
 199,600 8.34 8.70 8.17 0 16,900 -0.2
03/10/2022
8.34
 333,100 8.53 8.63 8.25 1,200 13,200 -0.1
30/09/2022
8.53
 205,500 8.61 8.68 8.39 1,600 16,900 -0.1
29/09/2022
8.61
 326,700 8.56 8.65 8.43 0 10,200 -0.1
28/09/2022
8.56
 251,900 8.74 8.74 8.42 18 6,200 -0.1
27/09/2022
8.74
 312,400 8.63 8.74 8.56 2,900 6,000 -0.0
26/09/2022
8.63
 605,800 9.17 9.17 8.54 0 15,100 -0.1
23/09/2022
9.17
 217,800 9.09 9.39 9.00 4,400 1,400 0.0
22/09/2022
9.09
 314,300 9.22 9.22 8.91 0 12,700 -0.1
21/09/2022
9.22
 293,600 9.57 9.57 9.22 2,100 5,400 -0.0
20/09/2022
9.57
 492,100 9.04 9.57 8.87 800 0 0.0
19/09/2022
9.04
 394,300 9.13 9.17 8.78 11,400 2,590 0.1
16/09/2022
9.13
 415,500 9.44 9.52 9.13 10,000 8,100 0.0
15/09/2022
9.44
 491,500 9.44 9.74 9.26 2,000 2,700 0.0
14/09/2022
9.44
 628,500 9.35 9.44 9.04 355 0 0.0
13/09/2022
9.35
 1,076,500 8.74 9.35 8.78 1,200 0 0.0
12/09/2022
8.74
 503,100 8.19 8.74 8.39 7,700 1,839 -0.1
09/09/2022
8.19
 202,100 8.30 8.30 8.04 0 12,800 -0.1
08/09/2022
8.30
 171,300 8.55 8.55 8.30 0 11,500 -0.1
07/09/2022
8.55
 131,400 8.69 8.69 8.55 200 21,100 -0.2
06/09/2022
8.69
 96,400 8.74 8.78 8.69 0 9,600 -0.1
05/09/2022
8.74
 202,200 8.65 8.82 8.68 1,200 0 0.0
31/08/2022
8.65
 230,400 8.72 8.72 8.47 0 4,100 -0.0
30/08/2022
8.72
 162,700 8.74 8.91 8.72 0 13,600 -0.1
29/08/2022
8.74
 471,600 9.00 9.00 8.60 100 21,200 -0.2
26/08/2022
9.00
 224,900 8.91 9.48 8.82 700 0 0.0
25/08/2022
8.91
 422,900 8.95 8.95 8.82 14,500 0 0.1
24/08/2022
8.95
 113,700 8.95 9.04 8.82 1,800 0 0.0
23/08/2022
8.95
 128,400 8.91 8.95 8.82 0 1,600 -0.0
22/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/82 (Volume + 8.20%, Ratio=0.08)
22/08/2022
8.91
 339,100 8.96 9.22 8.91 0 11,900 -0.1
19/08/2022
8.96
 285,000 8.96 9.04 8.88 4,200 0 0.0
18/08/2022
8.96
 200,600 9.08 9.08 8.88 0 0 0.1
17/08/2022
9.08
 318,100 9.08 9.12 9.00 8,400 0 0.1
16/08/2022
9.08
 170,200 9.08 9.12 9.00 10,300 0 0.1
15/08/2022
9.08
 238,300 7.94 9.08 8.88 15,500 0 0.2
13/07/2022
7.94
 282,000 7.86 8.04 7.75 8,300 1,200 0.1
12/07/2022
7.86
 128,300 7.82 7.86 7.79 4,100 400 0.0
11/07/2022
7.82
 109,100 7.83 7.91 7.79 300 0 0.0
08/07/2022
7.83
 65,300 7.82 7.91 7.74 11,200 0 0.0
07/07/2022
7.82
 95,700 7.74 7.82 7.67 0 3,900 -0.0
06/07/2022
7.74
 104,500 8.02 8.02 7.74 1,000 5,400 -0.0
05/07/2022
8.02
 63,100 8.16 8.16 7.99 700 4,000 -0.0
04/07/2022
8.16
 101,200 7.99 8.20 8.03 6,600 0 0.1
01/07/2022
7.99
 78,600 8.07 8.07 7.82 200 8,400 -0.1
30/06/2022
8.07
 109,300 8.07 8.07 7.99 800 7,700 -0.1
29/06/2022
8.07
 125,600 8.24 8.24 8.07 0 900 -0.0
28/06/2022
8.24
 303,500 8.07 8.36 7.99 5,300 0 0.1
27/06/2022
8.07
 116,500 7.95 8.24 7.95 2,400 200 0.0
24/06/2022
7.95
 230,600 7.75 8.16 7.76 2,400 2,200 0.0
23/06/2022
7.75
 124,400 7.47 7.75 7.47 9,000 2,000 0.1
22/06/2022
7.47
 192,900 7.47 7.51 7.27 3,400 6,000 -0.0
21/06/2022
7.47
 187,500 7.51 7.59 7.27 700 11,300 -0.1
20/06/2022
7.51
 203,200 7.59 8.07 7.44 500 22,600 -0.2
17/06/2022
7.59
 328,500 8.07 8.07 7.56 100 8,100 -0.1
16/06/2022
8.07
 191,700 8.16 8.64 8.07 0 12,000 -0.1
15/06/2022
8.16
 498,100 8.44 8.60 8.03 0 22,200 -0.2
14/06/2022
8.44
 239,400 8.60 8.64 8.32 0 11,400 -0.1
13/06/2022
8.60
 576,400 9.20 9.20 8.60 0 13,500 -0.1
10/06/2022
9.20
 135,700 9.25 9.29 8.88 1,700 1,100 0.0
09/06/2022
9.25
 180,900 9.45 9.53 9.20 2,500 0 0.0
08/06/2022
9.45
 272,200 9.08 9.45 9.04 19,600 0 0.2
07/06/2022
9.08
 407,500 9.08 9.08 8.84 2,100 3,000 -0.0
06/06/2022
9.08
 170,600 9.37 9.37 9.08 5,000 2,900 0.0
03/06/2022
9.37
 133,500 9.49 9.61 8.96 100 8,200 -0.1
02/06/2022
9.49
 236,500 9.65 9.65 9.16 9,500 16,900 -0.1
01/06/2022
9.65
 276,500 9.61 9.69 9.41 600 6,600 -0.1
31/05/2022
9.61
 488,300 9.93 9.93 9.49 9,000 600 0.1
30/05/2022
9.93
 253,400 9.53 9.93 9.49 5,000 400 0.1
27/05/2022
9.53
 176,900 9.49 9.57 9.45 11,400 0 0.1
26/05/2022
9.49
 912,200 9.16 9.65 9.16 10,300 0 0.1
25/05/2022
9.16
 222,500 9.20 9.37 9.04 2,900 2,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |