Công ty Tài chính Cổ phần Điện lực (evf)

8.53
-0.64
(-6.98%)
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
(2025-03-10) 		-1.33 -12.67% 205,070,300 -5,821,554 -54.6
9.17
10.55
9.17
2 tháng
(2025-02-06) 		-0.35 -3.68% 435,447,500 -1,541,160 -11.3
9.17
11.40
9.17
3 tháng
(2025-01-07) 		0.32 3.62% 523,247,200 -2,200,756 -18.4
8.80
11.40
9.17
6 tháng
(2024-10-09) 		-1.66 -15.35% 827,466,900 -2,822,158 -24.4
8.50
11.40
9.17
12 tháng
(2024-04-12) 		-4.81 -34.41% 1,698,615,800 -7,554,931 -64.6
8.50
15.09
9.17
24 tháng
(2023-04-18) 		2.35 34.39% 2,788,908,800 1,598,911 80.9
6.51
17.82
9.17
36 tháng
(2022-04-25) 		-1.04 -10.22% 2,850,374,100 1,462,790 79.0
5.55
17.82
9.17
60 tháng
(2020-05-04) 		4.56 98.70% 3,132,932,465 1,666,175 81.5
3.76
17.82
9.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2025
8.53
 6,612,800 8.70 9 8.53 104,200 393,400 -2.5
04/04/2025
9.17
 20,270,700 9.09 9.41 9.09 24,150 592,800 -5.3
03/04/2025
9.77
 15,706,300 10.05 10.15 9.77 23,100 67,400 -0.5
02/04/2025
10.50
 20,062,100 10 10.55 10 552,200 511,200 0.2
01/04/2025
10
 3,724,700 9.95 10.10 9.95 39,400 117,700 -0.8
31/03/2025
9.95
 3,726,500 9.81 9.99 9.73 73,600 205,800 -1.3
28/03/2025
9.81
 11,150,800 10.05 10.10 9.76 86,700 1,846,143 -17.5
27/03/2025
10
 5,860,700 10.05 10.15 10 9,000 33,400 -0.2
26/03/2025
10.05
 5,758,800 10.30 10.35 10.05 9,100 233,963 -2.3
25/03/2025
10.25
 11,808,600 10.10 10.40 9.99 0 0 0
24/03/2025
10
 9,631,200 10.15 10.20 9.95 1,816,000 400 18.2
21/03/2025
10.05
 5,549,500 10.15 10.20 10.05 0 0 0
20/03/2025
10.15
 12,134,400 10.45 10.45 9.95 288,300 385,700 -1.0
19/03/2025
10.35
 7,074,600 10.45 10.55 10.35 422,000 265,500 1.6
18/03/2025
10.45
 7,780,100 10.55 10.70 10.40 172,600 678,200 -5.3
17/03/2025
10.50
 3,966,200 10.30 10.50 10.30 194,400 74,100 1.2
14/03/2025
10.25
 8,886,900 10.50 10.50 10.25 136,530 609,000 -4.9
13/03/2025
10.45
 7,165,800 10.55 10.60 10.30 15,850 880,745 -9.0
12/03/2025
10.55
 10,887,500 10.60 10.90 10.55 8,400 1,911,300 -20.3
11/03/2025
10.55
 7,180,400 10.35 10.60 10.30 145,000 432,900 -3.0
10/03/2025
10.50
 6,473,800 10.60 10.80 10.45 75,500 498,483 -4.5
07/03/2025
10.60
 7,091,800 10.85 10.95 10.60 108,100 303,900 -2.1
06/03/2025
10.80
 12,694,100 10.40 10.80 10.40 2,262,500 182,800 21.9
05/03/2025
10.35
 5,680,900 10.50 10.75 10.35 711,300 148,500 6.0
04/03/2025
10.65
 24,852,900 11.10 11.15 10.40 730,870 2,204,600 -15.7
03/03/2025
11.15
 7,524,900 11.10 11.30 10.95 567,200 522,800 0.4
28/02/2025
11
 6,899,100 11 11 10.80 821,400 34,600 8.6
27/02/2025
10.95
 19,521,300 11.30 11.30 10.75 859,400 469,040 4.1
26/02/2025
11.25
 13,153,700 11.40 11.65 11.20 462,000 1,045,700 -6.8
25/02/2025
11.30
 9,872,300 11.45 11.50 11.20 710,800 160,600 6.2
24/02/2025
11.35
 7,124,400 11.25 11.60 11.25 403,000 418,536 -0.2
21/02/2025
11.35
 9,697,300 11.50 11.60 11.15 665,000 686,600 -0.3
20/02/2025
11.40
 16,388,400 11.35 11.70 11.15 483,100 735,800 -2.9
19/02/2025
11.15
 9,911,400 10.90 11.25 10.80 794,400 270,900 5.7
18/02/2025
10.90
 12,822,500 11.05 11.15 10.85 873,800 122,000 8.2
17/02/2025
10.95
 23,156,600 10.45 10.95 10.45 457,500 1,005,400 -5.9
14/02/2025
10.25
 18,182,200 9.68 10.25 9.62 2,029,300 245,700 17.3
13/02/2025
9.59
 3,405,400 9.50 9.61 9.50 101,200 31,700 0.7
12/02/2025
9.50
 5,506,500 9.50 9.70 9.50 112,620 156,300 -0.4
11/02/2025
9.50
 4,177,300 9.38 9.51 9.36 899,300 6,200 8.4
10/02/2025
9.32
 4,847,100 9.51 9.51 9.30 0 388,000 -3.7
07/02/2025
9.51
 4,253,300 9.51 9.65 9.49 23,200 472,920 -4.3
06/02/2025
9.52
 3,613,800 9.57 9.63 9.50 74,200 257,200 -1.8
05/02/2025
9.57
 3,267,200 9.70 9.70 9.56 0 271,700 -2.6
04/02/2025
9.62
 8,727,200 9.31 9.74 9.31 795,500 734,400 0.4
03/02/2025
9.27
 2,194,200 9.29 9.34 9.13 2,500 413,231 -3.8
24/01/2025
9.29
 5,788,900 9.28 9.38 9.21 357,700 72,800 2.7
23/01/2025
9.25
 3,407,600 9.18 9.27 9.12 362,080 126,549 2.2
22/01/2025
9.16
 4,258,000 9.29 9.34 9.16 3,600 320,101 -2.9
21/01/2025
9.27
 3,075,500 9.38 9.38 9.20 62,700 247,600 -1.7
20/01/2025
9.29
 7,473,400 9.08 9.40 9.08 441,100 710,404 -2.5
17/01/2025
9.05
 2,555,600 9.08 9.15 9.05 0 166,428 -1.5
16/01/2025
9.08
 3,909,300 9.15 9.26 9.08 23,460 783,274 -6.9
15/01/2025
9.10
 3,658,100 9.06 9.16 9.06 67,400 45,800 0.2
14/01/2025
9
 3,922,100 9.29 9.29 8.70 38,800 522,505 -4.4
13/01/2025
9.23
 7,834,200 8.80 9.23 8.70 1,291,600 225,701 9.5
10/01/2025
8.80
 4,209,700 9 9.02 8.80 77,219 122,900 -0.4
09/01/2025
9
 4,550,300 9.25 9.25 9 53,100 236,979 -1.7
08/01/2025
9.25
 10,203,500 8.85 9.39 8.85 34,500 52,700 -0.2
07/01/2025
8.85
 8,764,900 8.46 9.07 8.36 821,901 39,684 6.7
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

Chính sách bảo mật | Điều khoản sử dụng |