Công ty Tài chính Cổ phần Điện lực (evf)

10.35
0.25
(2.48%)
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
(2024-10-21) 		-0.50 -4.72% 92,314,300 -576,300 -6.5
10.10
11.35
10.10
2 tháng
(2024-09-23) 		-0.59 -5.56% 182,970,400 -1,524,100 -17.4
10.10
11.35
10.10
3 tháng
(2024-08-22) 		-1.43 -12.39% 251,563,000 -13,106,400 -152.1
10.10
11.53
10.10
6 tháng
(2024-05-24) 		-4.25 -29.63% 730,446,800 -5,716,873 -47.5
10.10
15.09
10.10
12 tháng
(2023-11-27) 		-4.67 -31.61% 1,803,733,300 1,606,969 68.4
10.10
17.82
10.10
24 tháng
(2022-12-01) 		3.59 55.18% 2,107,312,400 4,076,512 101.9
5.87
17.82
10.10
36 tháng
(2021-12-06) 		-3.55 -25.99% 2,237,032,373 4,134,988 103.0
5.55
17.82
10.10
60 tháng
(2019-12-17) 		6.55 184.90% 2,439,703,260 4,151,513 102.8
3.36
17.82
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/08/2024
10.51
 2,269,700 10.69 10.79 10.51 6,000 377,900 -4.2
13/08/2024
10.69
 2,756,100 10.83 10.93 10.60 106,400 190,200 -1.0
12/08/2024
10.88
 2,161,700 10.79 10.97 10.79 131,100 36,600 1.1
09/08/2024
10.88
 2,673,000 10.83 10.93 10.69 48,800 483,708 -5.1
08/08/2024
10.79
 4,131,900 10.65 11.02 10.56 269,500 173,400 1.1
07/08/2024
10.60
 1,973,700 10.69 10.74 10.51 217,400 315,600 -1.1
06/08/2024
10.69
 5,422,900 10.51 10.74 10.23 845,100 481,700 4.1
05/08/2024
10.51
 7,976,800 10.93 11.11 10.51 119,400 214,900 -1.1
02/08/2024
11.30
 6,446,700 11.11 11.34 10.79 692,200 93,100 7.1
01/08/2024
11.11
 7,480,000 11.94 11.99 11.11 433,300 494,400 -0.9
31/07/2024
11.94
 2,443,000 11.85 12.08 11.81 42,100 66,800 -0.3
30/07/2024
11.76
 5,067,600 12.08 12.13 11.76 267,300 170,400 1.3
29/07/2024
12.13
 2,239,700 12.22 12.27 12.08 267,300 170,400 1.3
26/07/2024
12.13
 1,930,800 12.18 12.18 11.99 5,000 26,200 -0.3
25/07/2024
12.04
 2,250,100 12.22 12.22 11.94 42,700 377,400 -4.4
24/07/2024
12.18
 4,676,100 11.71 12.22 11.71 35,100 0 0.5
23/07/2024
11.94
 6,125,300 11.99 12.13 11.90 300,600 20,500 3.6
22/07/2024
11.99
 11,168,600 12.50 12.50 11.71 549,500 928,400 -5.1
19/07/2024
12.50
 5,338,800 13.01 13.01 12.50 105,100 395,900 -4.0
18/07/2024
12.92
 5,018,100 12.82 12.92 12.59 459,100 0 6.3
17/07/2024
12.82
 8,036,000 13.24 13.24 12.55 491,300 559,100 -1.0
16/07/2024
13.10
 4,975,300 13.10 13.52 13.10 257,300 290,400 -0.5
15/07/2024
13.10
 2,723,000 13.10 13.24 13.01 9,500 175,700 -2.4
12/07/2024
13.10
 3,589,200 13.38 13.38 13.10 5,000 706,600 -10.0
11/07/2024
13.33
 3,338,000 13.52 13.61 13.33 14,500 77,100 -0.9
10/07/2024
13.43
 5,078,600 13.70 13.80 13.43 6,000 287,400 -4.2
09/07/2024
13.70
 10,881,000 13.01 13.70 13.01 827,400 44,500 11.2
08/07/2024
12.96
 3,917,200 12.96 13.19 12.92 77,300 129,900 -0.7
05/07/2024
12.92
 3,358,800 13.01 13.10 12.87 25,000 2,000 0.3
04/07/2024
13.01
 2,938,900 13.24 13.33 13.01 16,000 34,000 -0.3
03/07/2024
13.15
 4,799,300 13.01 13.38 13.01 12,400 142,500 -1.9

Chính sách bảo mật | Điều khoản sử dụng |