Công ty Tài chính Cổ phần Điện lực (evf)

10.20
-0.15
(-1.45%)

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)
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
24/05/2022
9.20
190,800 8.88 9.20 8.76 11,000 500 0.1
23/05/2022
8.88
191,800 9.20 9.29 8.88 5,000 11,100 -0.1
20/05/2022
9.20
247,600 9.25 9.49 9.04 9,300 4,100 0.1
19/05/2022
9.25
197,800 9.20 9.29 8.80 1,900 2,300 -0.0
18/05/2022
9.20
221,600 8.96 9.29 9.04 12,700 300 0.1
17/05/2022
8.96
400,300 8.40 8.96 8.16 15,900 0 0.2
16/05/2022
8.40
282,000 8.28 8.84 8.40 3,300 0 0.0
13/05/2022
8.28
879,800 8.88 8.88 8.28 9,200 5,000 0.0
12/05/2022
8.88
337,600 9.37 9.45 8.88 200 9,000 -0.1
11/05/2022
9.37
330,600 9.29 9.61 9.20 11,200 0 0.1
10/05/2022
9.29
803,900 9.45 9.45 8.80 46,500 0 0.5
09/05/2022
9.45
466,600 10.13 10.13 9.45 5,300 8,900 -0.0
06/05/2022
10.13
279,900 10.50 10.50 10.13 5,400 22,200 -0.2
05/05/2022
10.50
272,800 10.50 10.82 10.42 100 22,800 -0.3
04/05/2022
10.50
329,000 10.50 10.78 10.34 2,900 200 0.0
29/04/2022
10.50
632,400 10.42 10.50 10.25 14,900 3,600 0.1
28/04/2022
10.42
355,100 10.54 10.74 10.34 0 28,700 -0.4
27/04/2022
10.54
346,400 10.38 10.54 10.13 600 12,000 -0.1
26/04/2022
10.38
769,500 10.21 10.38 9.53 53,600 0 0.7
25/04/2022
10.21
732,700 10.94 10.98 10.21 1,000 21,300 -0.3
22/04/2022
10.94
367,200 10.90 11.22 10.78 400 6,400 -0.1
21/04/2022
10.90
826,600 10.46 10.90 9.89 53,500 0 0.7
20/04/2022
10.46
872,400 10.94 10.98 10.25 68,800 0 0.9
19/04/2022
10.94
539,100 11.75 12.03 10.94 15,300 3,200 0.2
18/04/2022
11.75
744,400 12.43 12.43 11.59 10,200 200 0.1
15/04/2022
12.43
283,800 12.43 12.43 12.11 5,300 0 0.1
14/04/2022
12.43
308,500 12.35 12.76 12.39 0 0 0
13/04/2022
12.35
486,400 11.95 12.35 11.95 1,500 0 0.0
12/04/2022
11.95
914,900 12.43 12.60 11.95 2,200 0 0.0
08/04/2022
12.43
791,600 12.84 12.92 12.43 500 5,400 -0.1
07/04/2022
12.84
791,800 13.24 13.28 12.84 0 33,300 -0.5
06/04/2022
13.24
978,000 13.57 13.57 13.24 0 35,900 -0.6
05/04/2022
13.57
489,300 13.73 13.73 13.52 800 8,500 -0.1
04/04/2022
13.73
544,400 13.73 13.81 13.65 27,600 2,500 0.4
01/04/2022
13.73
611,700 13.81 13.81 13.48 0 21,900 -0.4
31/03/2022
13.81
1,236,000 13.81 13.89 13.32 500 37,700 -0.6
30/03/2022
13.81
1,391,800 13.77 14.09 13.57 0 34,400 -0.6
29/03/2022
13.77
1,745,500 14.13 14.29 13.73 2,000 14,400 -0.2
28/03/2022
14.13
690,600 14.21 14.21 13.81 6,100 0 0.1
25/03/2022
14.21
1,095,200 13.89 14.49 13.97 9,400 0 0.2
24/03/2022
13.89
624,900 13.85 13.89 13.69 8,600 0 0.1
23/03/2022
13.85
700,800 13.73 14.01 13.73 17,000 100 0.3
22/03/2022
13.73
827,800 13.77 13.85 13.61 5,000 0 0.1
21/03/2022
13.77
542,000 13.81 13.97 13.77 1,000 0 0.0
18/03/2022
13.81
423,600 13.77 14.13 13.73 0 20,100 -0.3
17/03/2022
13.77
442,700 13.93 14.13 13.73 11,600 0 0.2
16/03/2022
13.93
467,200 13.57 13.97 13.65 33,200 0 0.6
15/03/2022
13.57
648,900 13.65 13.73 13.40 23,500 0 0.4
14/03/2022
13.65
1,284,100 14.37 14.37 13.57 1,500 4,800 -0.1
11/03/2022
14.37
692,200 14.57 14.57 14.29 0 3,400 -0.1
10/03/2022
14.57
2,059,400 14.41 15.26 14.53 9,000 79,500 -1.3
09/03/2022
14.41
2,898,400 13.48 14.41 13.73 24,200 5,700 0.3
08/03/2022
13.48
515,900 13.57 13.65 13.32 17,800 6,600 0.2
07/03/2022
13.57
643,600 13.65 13.81 13.32 4,700 18,800 -0.2
04/03/2022
13.65
734,000 13.52 13.97 13.65 0 13,500 -0.2
03/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
03/03/2022
13.52
706,800 12.97 13.61 13.12 12,900 400 0.2
02/03/2022
12.96
1,064,600 13.31 13.31 12.93 8,900 3,400 0.1
01/03/2022
13.31
700,000 13.50 13.50 13.27 0 0 0
28/02/2022
13.50
2,240,100 13.42 13.65 13.27 11,900 0 0.2
25/02/2022
13.42
1,958,400 13.12 13.42 13.04 67,900 1,000 1.2
24/02/2022
13.12
1,777,200 13.34 13.42 12.51 2,300 4,600 -0.0
23/02/2022
13.34
738,900 13.34 13.57 13.27 0 9,300 -0.2
22/02/2022
13.34
1,940,700 12.74 13.34 12.74 4,600 300 0.1
21/02/2022
12.74
635,100 12.62 12.74 12.62 11,000 0 0.2
18/02/2022
12.62
998,900 12.36 12.66 12.32 19,600 0 0.3
17/02/2022
12.36
658,300 12.47 12.51 12.21 15,700 0 0.3
16/02/2022
12.47
1,700,600 12.36 12.62 12.21 19,500 3,000 0.3
15/02/2022
12.36
1,136,700 12.43 12.43 12.13 500 6,800 -0.1
14/02/2022
12.43
1,464,200 12.21 12.66 12.02 14,900 3,200 0.2
11/02/2022
12.21
476,400 12.21 12.36 12.09 0 3,900 -0.1
10/02/2022
12.21
1,456,200 12.51 12.74 12.13 5,400 2,400 0.0
09/02/2022
12.51
673,100 12.55 12.62 12.21 7,000 0 0.1
08/02/2022
12.55
426,800 12.51 12.89 12.43 3,500 0 0.1
07/02/2022
12.51
700,200 11.87 12.66 12.05 4,800 0 0.1
28/01/2022
11.87
491,000 11.75 11.90 11.52 0 0 0
27/01/2022
11.75
1,137,400 11.68 12.43 11.52 0 0 0
26/01/2022
11.68
448,200 12.02 12.36 11.68 200 0 0
25/01/2022
12.02
630,300 11.83 12.05 11.45 0 0 0
24/01/2022
11.83
1,446,500 12.62 12.62 11.75 300 100 0.0
21/01/2022
12.62
1,288,500 12.96 12.96 12.32 0 0 0
20/01/2022
12.96
803,800 14.56 14.56 12.21 0 0 0
19/01/2022
14.56
0 14.56 14.56 14.56 4,100 0 0.1
18/01/2022
14.56
0 12.24 14.56 12.24 0 0 0
17/01/2022
12.24
1,137,700 13.12 13.12 12.21 0 0 0
14/01/2022
13.12
760,400 13.72 13.72 12.81 0 0 0
13/01/2022
13.72
1,054,900 14.56 14.71 13.46 0 0 0
12/01/2022
14.56
0 14.56 14.56 14.56 3,300 0 0.1
11/01/2022
14.56
0 14.56 14.56 14.56 0 0 0
10/01/2022
14.56
0 14.56 14.56 14.56 0 0 0
07/01/2022
14.56
0 14.56 14.56 14.56 0 0 0
06/01/2022
14.56
0 14.56 14.56 14.56 0 0 0
05/01/2022
14.56
0 14.56 14.56 14.56 0 0 0
04/01/2022
14.56
0 14.56 14.56 14.56 0 0 0
31/12/2021
14.56
0 14.56 14.56 14.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |