Công ty Tài chính Cổ phần Điện lực (evf)

8.50
0
(0%)
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
(2024-12-09) 		-1.95 -18.66% 117,837,600 -603,296 -6.2
8.50
10.45
8.50
2 tháng
(2024-11-07) 		-2.60 -23.42% 228,391,500 -1,399,102 -15.4
8.50
11.35
8.50
3 tháng
(2024-10-08) 		-2.29 -21.20% 306,751,500 -664,002 -6.5
8.50
11.35
8.50
6 tháng
(2024-07-10) 		-4.93 -36.69% 574,174,800 -13,501,610 -160.0
8.50
13.43
8.50
12 tháng
(2024-01-12) 		-7.15 -45.68% 1,754,202,100 1,204,567 62.5
8.50
17.82
8.50
24 tháng
(2023-01-17) 		1.27 17.50% 2,275,594,100 3,842,923 99.4
6.39
17.82
8.50
36 tháng
(2022-01-24) 		-3.33 -28.13% 2,381,948,200 3,840,946 99.8
5.55
17.82
8.50
60 tháng
(2020-02-03) 		4.58 116.93% 2,618,601,604 3,866,311 99.9
3.76
17.82
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2025
8.50
 0 8.40 8.40 8.40 0 0 0
06/01/2025
8.50
 6,773,700 8.70 8.84 8.44 295,581 281,100 0.1
03/01/2025
8.80
 6,502,000 9.05 9.10 8.80 31,400 18,100 0.1
02/01/2025
9.10
 2,434,200 9.12 9.20 9.04 0 119,222 -1.1
31/12/2024
9.10
 7,755,600 9.16 9.27 8.96 277,175 45,300 2.1
30/12/2024
9.19
 10,225,600 9.57 9.58 9.15 6,500 126,100 -1.1
27/12/2024
9.55
 8,321,800 9.77 9.78 9.55 11,500 62,700 -0.5
26/12/2024
9.75
 3,739,800 9.84 9.84 9.75 72,800 0 0.7
25/12/2024
9.77
 5,402,900 9.75 9.90 9.74 167,500 13,400 1.5
24/12/2024
9.72
 3,986,100 9.87 9.89 9.72 570 200 0.0
23/12/2024
9.89
 2,606,100 9.75 9.97 9.75 130,500 44,100 0.9
20/12/2024
9.72
 7,047,300 9.87 9.87 9.67 12,000 25,989 -0.1
19/12/2024
9.84
 8,049,700 10 10.05 9.76 9,500 57,621 -0.5
18/12/2024
10.10
 4,268,200 10.15 10.15 10 145,600 18,700 1.3
17/12/2024
10.10
 4,750,100 10.10 10.15 10 88,500 1,100 0.9
16/12/2024
10.05
 5,078,200 10.10 10.20 10 1,000 113,600 -1.1
13/12/2024
10.10
 5,541,200 10.25 10.25 10.05 3,527 440,400 -4.4
12/12/2024
10.25
 5,855,500 10.25 10.30 10.10 2,100 594,500 -6.0
11/12/2024
10.25
 7,014,500 10.50 10.50 10.20 22,200 535,000 -5.3
10/12/2024
10.45
 5,640,900 10.50 10.55 10.35 196,600 0 2.1
09/12/2024
10.45
 6,844,200 10.45 10.55 10.35 419,283 0 4.4
06/12/2024
10.45
 8,560,600 10.70 10.70 10.40 518,900 27,784 5.1
05/12/2024
10.65
 9,824,200 10.30 10.65 10 449,500 164,600 2.9
04/12/2024
10.20
 9,092,700 10.60 10.60 10.15 23,100 124,476 -1.1
03/12/2024
10.55
 6,669,700 10.80 10.85 10.55 16,500 206,900 -2.1
02/12/2024
10.75
 5,869,700 10.85 10.90 10.55 3,000 144,318 -1.5
29/11/2024
10.70
 7,889,000 10.50 10.90 10.50 277,800 298,000 -0.3
28/11/2024
10.55
 1,409,600 10.65 10.70 10.50 0 108,600 -1.2
27/11/2024
10.55
 1,649,300 10.70 10.70 10.50 2,200 61,740 -0.6
26/11/2024
10.70
 5,417,800 10.40 10.85 10.40 452,100 6,504 4.7
25/11/2024
10.40
 2,408,600 10.25 10.40 10.15 60 2,244 -0.0
22/11/2024
10.20
 3,112,000 10.30 10.35 10.20 51,500 251,200 -2.0
21/11/2024
10.35
 1,935,200 10.15 10.40 10.10 0 80,300 -0.8
20/11/2024
10.10
 7,078,100 10.05 10.35 9.96 132,200 151,600 -0.2
19/11/2024
10.25
 4,188,600 10.60 10.70 10.25 27,400 58,900 -0.3
18/11/2024
10.70
 3,064,400 10.50 10.70 10.40 36,500 0 0.4
15/11/2024
10.50
 3,682,600 10.55 10.75 10.45 29,200 4,200 0.3
14/11/2024
10.60
 5,576,200 10.95 10.95 10.40 14,600 121,000 -1.2
13/11/2024
10.95
 6,942,300 11.15 11.20 10.70 53,900 450,600 -4.4
12/11/2024
11.25
 3,241,100 11.40 11.40 11.10 500 412,600 -4.6
11/11/2024
11.35
 7,682,900 11.10 11.50 11.10 123,000 482,200 -4.1
08/11/2024
11.10
 2,378,600 11.10 11.15 11 148,200 52,700 1.1
07/11/2024
11.10
 2,880,700 11.30 11.35 11.05 91,000 36,500 0.6
06/11/2024
11.20
 4,410,900 10.90 11.25 10.85 0 0 0
05/11/2024
10.85
 1,942,600 10.90 11 10.85 5,200 187,800 -2.0
04/11/2024
10.95
 2,745,600 11.05 11.10 10.80 0 247,300 -2.7
01/11/2024
11
 7,657,500 10.90 11.30 10.85 344,300 131,900 2.4
31/10/2024
10.85
 2,226,700 10.85 11 10.80 279,000 0 3.0
30/10/2024
10.90
 1,529,400 11 11 10.80 40,300 0 0.4
29/10/2024
11
 3,114,000 10.75 11.05 10.75 615,000 164,400 4.9
28/10/2024
10.70
 2,162,200 10.80 10.90 10.65 46,000 92,200 -0.5
25/10/2024
10.80
 2,623,400 10.85 11 10.80 204,000 118,700 0.9
24/10/2024
10.90
 2,643,800 11.15 11.15 10.90 35,800 86,400 -0.6
23/10/2024
11.15
 5,204,700 10.95 11.20 10.90 143,000 110,900 0.3
22/10/2024
10.90
 7,256,200 10.60 11.15 10.55 207,700 101,900 1.1
21/10/2024
10.60
 2,081,800 10.55 10.75 10.45 14,300 155,600 -1.5
18/10/2024
10.50
 1,851,600 10.65 10.70 10.50 24,200 341,500 -3.4
17/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
17/10/2024
10.60
 3,859,300 10.50 10.70 10.40 1,600 199,600 -2.1
16/10/2024
10.42
 5,662,900 10.69 10.83 10.42 57,300 174,600 -1.3
15/10/2024
10.74
 3,040,800 10.79 10.88 10.69 444,000 6,300 5.1
14/10/2024
10.79
 5,069,900 11.11 11.20 10.79 92,200 165,800 -0.9
11/10/2024
11.06
 1,970,200 11.11 11.11 10.97 54,300 5,300 0.6
10/10/2024
11.11
 6,228,500 10.88 11.25 10.88 521,600 155,800 4.4
09/10/2024
10.83
 2,546,200 10.79 10.83 10.69 103,200 9,300 1.1
08/10/2024
10.79
 2,531,800 10.69 10.79 10.56 1,000 43,600 -0.5
07/10/2024
10.74
 2,674,200 10.83 10.88 10.60 4,000 55,800 -0.6
04/10/2024
10.83
 2,601,000 10.79 10.83 10.69 82,000 9,000 0.8
03/10/2024
10.79
 7,731,000 11.11 11.25 10.74 38,100 733,200 -8.2
02/10/2024
11.11
 2,919,900 11.16 11.25 11.11 76,800 15,200 0.7
01/10/2024
11.16
 10,082,400 11.34 11.53 11.16 41,400 797,300 -9.3
30/09/2024
11.30
 3,275,400 11.39 11.39 11.16 30,600 115,100 -1.0
27/09/2024
11.34
 6,038,800 11.48 11.53 11.25 200,200 207,200 -0.1
26/09/2024
11.34
 3,789,000 11.30 11.39 11.20 6,000 230,000 -2.7
25/09/2024
11.34
 12,543,300 10.74 11.44 10.69 1,172,100 60,000 13.1
24/09/2024
10.69
 3,238,700 10.69 10.69 10.51 11,400 162,900 -1.7
23/09/2024
10.69
 3,001,200 10.74 10.79 10.56 6,100 428,400 -4.8
20/09/2024
10.65
 15,424,800 10.79 10.97 10.65 1,553,900 10,828,800 -106.6
19/09/2024
10.69
 1,653,000 10.69 10.74 10.60 299,500 27,600 3.1
18/09/2024
10.69
 2,019,600 10.65 10.69 10.51 271,800 1,000 3.1
17/09/2024
10.60
 2,008,600 10.46 10.60 10.42 29,900 200,000 -1.9
16/09/2024
10.51
 2,318,600 10.74 10.74 10.46 6,800 202,500 -2.2
13/09/2024
10.74
 1,495,000 10.60 10.74 10.60 291,600 13,700 3.2
12/09/2024
10.60
 1,259,700 10.65 10.74 10.60 48,700 0 0.6
11/09/2024
10.60
 2,110,800 10.56 10.69 10.46 93,200 101,500 -0.1
10/09/2024
10.60
 3,934,900 10.88 10.88 10.46 182,800 559,100 -4.4
09/09/2024
10.79
 4,451,100 11.02 11.02 10.79 0 0 0
06/09/2024
11.06
 1,458,500 11.11 11.16 10.97 2,000 180,100 -2.1
05/09/2024
11.11
 4,201,700 11.11 11.34 11.06 274,400 24,800 3.0
04/09/2024
11.06
 3,772,400 11.20 11.25 10.97 17,500 559,200 -6.5
30/08/2024
11.30
 3,545,700 11.39 11.57 11.30 252,500 915,700 -8.1
29/08/2024
11.30
 2,572,200 11.34 11.53 11.30 102,000 271,300 -2.1
28/08/2024
11.30
 4,810,400 11.34 11.44 11.06 122,000 836,200 -8.7
27/08/2024
11.39
 2,791,600 11.34 11.44 11.20 124,300 90,400 0.4
26/08/2024
11.34
 3,413,100 11.67 11.76 11.34 146,800 444,200 -3.7
23/08/2024
11.48
 2,336,600 11.48 11.53 11.34 58,600 72,400 -0.2
22/08/2024
11.53
 3,014,300 11.53 11.62 11.34 65,500 197,600 -1.6
21/08/2024
11.48
 3,269,200 11.57 11.62 11.39 291,400 509,900 -2.7
20/08/2024
11.57
 6,184,000 11.34 11.67 11.25 591,900 149,900 5.5
19/08/2024
11.30
 6,148,400 11.30 11.48 11.16 525,200 130,100 4.8
16/08/2024
10.97
 5,693,500 10.37 10.97 10.37 716,400 66,600 7.5
15/08/2024
10.28
 2,350,000 10.51 10.56 10.28 61,600 52,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |