Công ty Tài chính Cổ phần Điện lực (evf)

10.20
-0.15
(-1.45%)
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
(2024-10-23) 		-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)
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
21/12/2021
14.03
 1,782,109 14.33 14.41 13.87 300 0 0.0
20/12/2021
14.33
 1,531,949 14.63 14.78 14.18 400 1,100 -0.0
17/12/2021
14.63
 1,386,400 14.63 15.31 14.41 0 0 0
16/12/2021
14.63
 1,789,700 14.71 14.78 14.10 700 0 0.0
15/12/2021
14.71
 1,161,400 14.86 15.01 14.56 700 0 0.0
14/12/2021
14.86
 1,210,679 15.39 15.54 14.86 200 0 0.0
13/12/2021
15.39
 2,246,930 15.24 17.29 12.89 300 0 0.0
10/12/2021
15.24
 1,044,776 15.39 15.39 14.94 0 0 0
09/12/2021
15.39
 2,640,638 15.69 17.21 15.16 5,300 0 0.1
08/12/2021
15.69
 6,715,216 14.10 15.92 11.83 0 0 0
07/12/2021
14.10
 1,371,222 13.65 14.10 13.42 700 0 0.0
06/12/2021
13.65
 958,653 13.95 14.48 13.42 1,000 0 0.0
03/12/2021
13.95
 1,817,557 14.10 14.48 13.95 0 0 0
02/12/2021
14.10
 1,024,854 14.10 14.18 13.95 0 0 0
01/12/2021
14.10
 755,058 14.03 14.18 13.80 0 0 0
30/11/2021
14.03
 2,187,894 13.50 14.71 13.57 0 12,000 -0.2
29/11/2021
13.50
 559,462 13.65 13.65 13.04 0 0 0
26/11/2021
13.65
 870,800 13.87 13.87 13.34 0 0 0
25/11/2021
13.87
 765,764 13.95 14.03 11.83 0 0 0
24/11/2021
13.95
 1,077,052 13.87 14.33 11.60 0 0 0
23/11/2021
13.87
 1,325,369 14.33 14.33 12.36 0 0 0
22/11/2021
14.33
 923,300 14.56 15.01 14.10 0 0 0
19/11/2021
14.56
 1,331,728 14.56 15.16 14.10 0 0 0
18/11/2021
14.56
 2,275,332 13.72 14.86 13.57 0 0 0
17/11/2021
13.72
 522,092 13.87 13.87 13.65 0 0 0
16/11/2021
13.87
 894,070 13.95 14.03 13.72 0 5,200 -0.1
15/11/2021
13.95
 1,599,491 13.57 14.10 13.50 0 0 0
12/11/2021
13.57
 612,769 13.65 13.65 13.27 0 0 0
11/11/2021
13.65
 553,200 13.65 13.65 13.42 0 1,000 -0.0
10/11/2021
13.65
 479,300 13.57 13.72 13.50 0 2,600 -0.0
09/11/2021
13.57
 610,562 13.42 13.87 13.27 0 400 -0.0
08/11/2021
13.42
 524,420 13.57 13.57 13.27 1,000 600 0.0
05/11/2021
13.57
 451,845 13.50 13.65 13.27 200 215 -0.0
04/11/2021
13.50
 498,507 13.34 13.65 12.89 200 7,000 -0.1
03/11/2021
13.34
 1,930,641 14.10 14.10 12.89 10,000 6,000 0.1
02/11/2021
14.10
 694,614 14.25 14.33 14.10 500 0 0.0
01/11/2021
14.25
 808,018 14.03 14.48 13.95 0 0 0
29/10/2021
14.03
 907,088 13.65 14.10 13.57 100 0 0.0
28/10/2021
13.65
 731,385 13.50 13.65 13.42 100 1,000 -0.0
27/10/2021
13.50
 507,800 13.50 13.57 13.34 0 0 0
26/10/2021
13.50
 610,900 13.19 13.50 13.19 0 200 -0.0
25/10/2021
13.19
 744,000 13.19 13.57 12.96 0 1,000 -0.0
22/10/2021
13.19
 765,200 13.19 13.19 12.89 6,000 0 0.1
21/10/2021
13.19
 835,600 12.96 13.27 12.51 200 8,000 -0.1
20/10/2021
12.96
 1,430,200 12.21 13.19 12.13 110 0 0.0
19/10/2021
12.21
 866,600 11.68 12.21 11.60 0 0 0
18/10/2021
11.68
 669,800 11.60 11.75 11.52 100 300 -0.0
15/10/2021
11.60
 808,700 11.60 11.68 11.37 1,000 0 0.0
14/10/2021
11.60
 782,100 11.75 11.75 11.45 1,000 4,000 -0.0
13/10/2021
11.75
 609,000 11.68 11.98 11.60 1,300 0 0.0
12/10/2021
11.68
 1,437,500 11.37 11.90 11.30 7,000 100 0.1
11/10/2021
11.37
 1,546,100 10.69 11.68 10.61 100 0 0.0
08/10/2021
10.69
 642,700 10.69 10.77 10.46 0 0 0
07/10/2021
10.69
 1,133,328 10.24 10.92 10.24 100 0 0.0
06/10/2021
10.24
 582,000 10.01 10.24 9.93 0 50 -0.0
05/10/2021
10.01
 483,537 9.86 10.08 9.78 0 53,000 -0.7
04/10/2021
9.86
 836,691 10.01 10.01 9.78 0 0 0
01/10/2021
10.01
 598,339 10.08 10.16 9.93 0 0 0
30/09/2021
10.08
 316,973 10.01 10.24 9.86 0 0 0
29/09/2021
10.01
 421,757 10.01 10.01 9.78 0 29,000 -0.4
28/09/2021
10.01
 688,559 9.93 10.08 9.70 0 0 0
27/09/2021
9.93
 1,044,491 10.08 10.16 9.86 0 0 0
24/09/2021
10.08
 950,438 10.08 10.16 9.63 0 90,000 -1.2
23/09/2021
10.08
 1,446,872 10.31 10.54 9.78 0 28,400 -0.4
22/09/2021
10.31
 1,218,997 9.93 10.46 9.86 82,000 0 1.1
21/09/2021
9.93
 1,177,082 9.93 10.08 9.55 0 0 0
20/09/2021
9.93
 2,394,750 9.40 10.16 9.33 115,000 0 1.5
17/09/2021
9.40
 707,322 9.25 9.48 9.10 0 0 0
16/09/2021
9.25
 929,621 9.17 9.48 8.95 0 0 0
15/09/2021
9.17
 871,300 9.17 9.17 8.95 1,000 0 0.0
14/09/2021
9.17
 470,710 9.33 9.33 9.02 0 0 0
13/09/2021
9.33
 1,164,714 9.17 9.86 9.02 0 0 0
10/09/2021
9.17
 687,100 9.10 9.17 8.95 0 0 0
09/09/2021
9.10
 659,300 9.17 9.25 8.95 0 0 0
08/09/2021
9.17
 1,152,600 9.17 9.40 9.10 0 0 0
07/09/2021
9.17
 4,001,578 8.49 9.48 8.49 0 0 0
06/09/2021
8.49
 1,044,500 8.34 8.64 8.19 0 0 0
01/09/2021
8.34
 352,500 8.42 8.42 8.11 0 0 0
31/08/2021
8.42
 401,427 8.49 8.57 7.81 0 1,000 -0.0
30/08/2021
8.49
 987,700 7.96 8.64 8.04 0 0 0
27/08/2021
7.96
 288,241 7.88 8.04 7.73 0 0 0
26/08/2021
7.88
 310,585 7.88 7.96 7.81 0 0 0
25/08/2021
7.88
 261,016 7.81 7.96 7.73 0 0 0
24/08/2021
7.81
 453,961 7.96 8.04 7.73 500 0 0.0
23/08/2021
7.96
 599,312 8.34 8.34 7.88 500 0 0.0
20/08/2021
8.34
 610,000 8.57 8.57 8.26 0 0 0
19/08/2021
8.57
 406,400 8.57 8.57 8.42 500 0 0.0
18/08/2021
8.57
 207,800 8.57 8.64 8.49 2,500 0 0.0
17/08/2021
8.57
 414,700 8.64 8.64 8.49 0 0 0
16/08/2021
8.64
 580,526 8.64 8.64 8.42 0 0 0
13/08/2021
8.64
 518,450 8.64 8.72 8.34 0 0 0
12/08/2021
8.64
 794,028 8.64 8.87 8.64 0 0 0
11/08/2021
8.64
 1,849,194 8.19 8.79 8.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |