Công ty Tài chính Cổ phần Điện lực (evf)

11
-0.25
(-2.22%)

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)
0.46 4.29% 81,266,600 281,670 3.1
10.42
11.35
11.25
2 tháng
(2024-09-13)
0.51 4.74% 177,357,800 558,452 5.9
10.42
11.35
11.25
3 tháng
(2024-08-14)
0.74 7.05% 246,945,600 -1,633,066 -20.5
10.28
11.57
11.25
6 tháng
(2024-05-16)
-1.62 -12.59% 814,375,400 2,872,430 44.8
10.28
15.09
11.25
12 tháng
(2023-11-20)
-3.75 -25% 1,819,575,600 12,452,772 194.7
10.28
17.82
11.25
24 tháng
(2022-11-23)
5.48 95.11% 2,080,132,800 13,798,815 210.5
5.55
17.82
11.25
36 tháng
(2021-11-29)
-2.25 -16.64% 2,214,655,398 13,832,391 211.2
5.55
17.82
11.25
60 tháng
(2019-12-09)
7.83 228.87% 2,411,240,849 13,860,916 211.3
3.36
17.82
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/08/2021
8.19
434,471 8.11 8.34 8.04 0 0 0
09/08/2021
8.11
368,695 8.04 8.19 7.96 0 0 0
06/08/2021
8.04
374,300 8.19 8.26 8.04 0 0 0
05/08/2021
8.19
199,300 8.26 8.34 8.19 0 0 0
04/08/2021
8.26
743,500 8.04 8.34 8.04 0 0 0
03/08/2021
8.04
399,800 7.81 8.04 7.73 0 0 0
02/08/2021
7.81
327,900 7.73 7.81 7.66 0 0 0
30/07/2021
7.73
187,800 7.66 7.81 7.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |