Công ty Tài chính Cổ phần Điện lực (evf)

11.25
-0.10
(-0.88%)
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
(2025-11-17) 		-1.55 -12.45% 60,471,100 -189,800 -2.9
10.90
12.55
11.35
2 tháng
(2025-10-17) 		-2.95 -21.30% 184,530,500 -1,401,600 -20.3
10.90
13.85
11.35
3 tháng
(2025-09-17) 		-2.40 -18.05% 394,536,500 -2,809,000 -37.6
10.90
14.30
11.35
6 tháng
(2025-06-19) 		0.70 6.86% 1,668,001,700 830,200 -24.8
10.10
16.25
11.35
12 tháng
(2024-12-23) 		1.01 10.21% 2,860,512,300 55,681 -53.8
7.94
16.25
11.35
24 tháng
(2023-12-27) 		-3.87 -26.19% 4,654,447,600 994,644 6.7
7.94
17.82
11.35
36 tháng
(2023-01-03) 		3.77 52.90% 5,081,704,600 3,609,187 42.9
6.39
17.82
11.35
60 tháng
(2021-01-11) 		4.51 70.45% 5,380,208,395 3,613,210 43.2
5.27
17.82
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |