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)
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
30/12/2021
14.56
 0 14.56 14.56 14.56 0 0 0
29/12/2021
14.56
 1,749,734 14.33 14.78 14.41 0 0 0
28/12/2021
14.33
 1,471,005 14.03 14.48 14.03 0 0 0
27/12/2021
14.03
 778,315 14.18 14.33 13.95 0 0 0
24/12/2021
14.18
 647,767 14.18 14.48 14.03 0 2,300 -0.0
23/12/2021
14.18
 1,503,880 14.56 14.78 13.95 0 2,300 -0.0
22/12/2021
14.56
 1,724,500 14.03 14.94 14.10 500 3,060 -0.0

Chính sách bảo mật | Điều khoản sử dụng |