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)
04/10/2022
8.34
 199,600 8.34 8.70 8.17 0 16,900 -0.2
03/10/2022
8.34
 333,100 8.53 8.63 8.25 1,200 13,200 -0.1
30/09/2022
8.53
 205,500 8.61 8.68 8.39 1,600 16,900 -0.1
29/09/2022
8.61
 326,700 8.56 8.65 8.43 0 10,200 -0.1
28/09/2022
8.56
 251,900 8.74 8.74 8.42 18 6,200 -0.1
27/09/2022
8.74
 312,400 8.63 8.74 8.56 2,900 6,000 -0.0
26/09/2022
8.63
 605,800 9.17 9.17 8.54 0 15,100 -0.1
23/09/2022
9.17
 217,800 9.09 9.39 9.00 4,400 1,400 0.0
22/09/2022
9.09
 314,300 9.22 9.22 8.91 0 12,700 -0.1
21/09/2022
9.22
 293,600 9.57 9.57 9.22 2,100 5,400 -0.0
20/09/2022
9.57
 492,100 9.04 9.57 8.87 800 0 0.0
19/09/2022
9.04
 394,300 9.13 9.17 8.78 11,400 2,590 0.1
16/09/2022
9.13
 415,500 9.44 9.52 9.13 10,000 8,100 0.0
15/09/2022
9.44
 491,500 9.44 9.74 9.26 2,000 2,700 0.0
14/09/2022
9.44
 628,500 9.35 9.44 9.04 355 0 0.0
13/09/2022
9.35
 1,076,500 8.74 9.35 8.78 1,200 0 0.0
12/09/2022
8.74
 503,100 8.19 8.74 8.39 7,700 1,839 -0.1
09/09/2022
8.19
 202,100 8.30 8.30 8.04 0 12,800 -0.1
08/09/2022
8.30
 171,300 8.55 8.55 8.30 0 11,500 -0.1
07/09/2022
8.55
 131,400 8.69 8.69 8.55 200 21,100 -0.2
06/09/2022
8.69
 96,400 8.74 8.78 8.69 0 9,600 -0.1
05/09/2022
8.74
 202,200 8.65 8.82 8.68 1,200 0 0.0
31/08/2022
8.65
 230,400 8.72 8.72 8.47 0 4,100 -0.0
30/08/2022
8.72
 162,700 8.74 8.91 8.72 0 13,600 -0.1
29/08/2022
8.74
 471,600 9.00 9.00 8.60 100 21,200 -0.2
26/08/2022
9.00
 224,900 8.91 9.48 8.82 700 0 0.0
25/08/2022
8.91
 422,900 8.95 8.95 8.82 14,500 0 0.1
24/08/2022
8.95
 113,700 8.95 9.04 8.82 1,800 0 0.0
23/08/2022
8.95
 128,400 8.91 8.95 8.82 0 1,600 -0.0
22/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/82 (Volume + 8.20%, Ratio=0.08)
22/08/2022
8.91
 339,100 8.96 9.22 8.91 0 11,900 -0.1
19/08/2022
8.96
 285,000 8.96 9.04 8.88 4,200 0 0.0
18/08/2022
8.96
 200,600 9.08 9.08 8.88 0 0 0.1
17/08/2022
9.08
 318,100 9.08 9.12 9.00 8,400 0 0.1
16/08/2022
9.08
 170,200 9.08 9.12 9.00 10,300 0 0.1
15/08/2022
9.08
 238,300 7.94 9.08 8.88 15,500 0 0.2
13/07/2022
7.94
 282,000 7.86 8.04 7.75 8,300 1,200 0.1
12/07/2022
7.86
 128,300 7.82 7.86 7.79 4,100 400 0.0
11/07/2022
7.82
 109,100 7.83 7.91 7.79 300 0 0.0
08/07/2022
7.83
 65,300 7.82 7.91 7.74 11,200 0 0.0
07/07/2022
7.82
 95,700 7.74 7.82 7.67 0 3,900 -0.0
06/07/2022
7.74
 104,500 8.02 8.02 7.74 1,000 5,400 -0.0
05/07/2022
8.02
 63,100 8.16 8.16 7.99 700 4,000 -0.0
04/07/2022
8.16
 101,200 7.99 8.20 8.03 6,600 0 0.1
01/07/2022
7.99
 78,600 8.07 8.07 7.82 200 8,400 -0.1
30/06/2022
8.07
 109,300 8.07 8.07 7.99 800 7,700 -0.1
29/06/2022
8.07
 125,600 8.24 8.24 8.07 0 900 -0.0
28/06/2022
8.24
 303,500 8.07 8.36 7.99 5,300 0 0.1
27/06/2022
8.07
 116,500 7.95 8.24 7.95 2,400 200 0.0
24/06/2022
7.95
 230,600 7.75 8.16 7.76 2,400 2,200 0.0
23/06/2022
7.75
 124,400 7.47 7.75 7.47 9,000 2,000 0.1
22/06/2022
7.47
 192,900 7.47 7.51 7.27 3,400 6,000 -0.0
21/06/2022
7.47
 187,500 7.51 7.59 7.27 700 11,300 -0.1
20/06/2022
7.51
 203,200 7.59 8.07 7.44 500 22,600 -0.2
17/06/2022
7.59
 328,500 8.07 8.07 7.56 100 8,100 -0.1
16/06/2022
8.07
 191,700 8.16 8.64 8.07 0 12,000 -0.1
15/06/2022
8.16
 498,100 8.44 8.60 8.03 0 22,200 -0.2
14/06/2022
8.44
 239,400 8.60 8.64 8.32 0 11,400 -0.1
13/06/2022
8.60
 576,400 9.20 9.20 8.60 0 13,500 -0.1
10/06/2022
9.20
 135,700 9.25 9.29 8.88 1,700 1,100 0.0
09/06/2022
9.25
 180,900 9.45 9.53 9.20 2,500 0 0.0
08/06/2022
9.45
 272,200 9.08 9.45 9.04 19,600 0 0.2
07/06/2022
9.08
 407,500 9.08 9.08 8.84 2,100 3,000 -0.0
06/06/2022
9.08
 170,600 9.37 9.37 9.08 5,000 2,900 0.0
03/06/2022
9.37
 133,500 9.49 9.61 8.96 100 8,200 -0.1
02/06/2022
9.49
 236,500 9.65 9.65 9.16 9,500 16,900 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |