Công ty Tài chính Cổ phần Điện lực (evf)

14.05
-1.05
(-6.95%)
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
(2026-02-11) 		3.10 26.72% 239,238,800 3,436,700 42.5
11.50
15.10
15.10
2 tháng
(2026-01-12) 		3.20 27.83% 345,899,700 1,306,200 17.2
11.30
15.10
15.10
3 tháng
(2025-12-15) 		3.80 34.86% 396,090,700 3,504,400 41.6
10.75
15.10
15.10
6 tháng
(2025-09-15) 		1.10 8.09% 799,543,600 -718,400 -14.7
10.75
15.10
15.10
12 tháng
(2025-03-18) 		4.25 40.67% 2,831,923,700 3,222,127 -13.5
7.94
16.25
15.10
24 tháng
(2024-03-25) 		-0.16 -1.08% 4,487,421,100 -1,084,798 -44.9
7.94
16.25
15.10
36 tháng
(2023-03-29) 		8.30 129.86% 5,463,613,200 6,799,944 81.1
6.39
17.82
15.10
60 tháng
(2021-04-08) 		6.66 82.76% 5,728,536,059 6,829,308 81.7
5.55
17.82
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2022
12.43
 791,600 12.84 12.92 12.43 500 5,400 -0.1
07/04/2022
12.84
 791,800 13.24 13.28 12.84 0 33,300 -0.5
06/04/2022
13.24
 978,000 13.57 13.57 13.24 0 35,900 -0.6
05/04/2022
13.57
 489,300 13.73 13.73 13.52 800 8,500 -0.1
04/04/2022
13.73
 544,400 13.73 13.81 13.65 27,600 2,500 0.4
01/04/2022
13.73
 611,700 13.81 13.81 13.48 0 21,900 -0.4
31/03/2022
13.81
 1,236,000 13.81 13.89 13.32 500 37,700 -0.6
30/03/2022
13.81
 1,391,800 13.77 14.09 13.57 0 34,400 -0.6
29/03/2022
13.77
 1,745,500 14.13 14.29 13.73 2,000 14,400 -0.2
28/03/2022
14.13
 690,600 14.21 14.21 13.81 6,100 0 0.1
25/03/2022
14.21
 1,095,200 13.89 14.49 13.97 9,400 0 0.2
24/03/2022
13.89
 624,900 13.85 13.89 13.69 8,600 0 0.1
23/03/2022
13.85
 700,800 13.73 14.01 13.73 17,000 100 0.3
22/03/2022
13.73
 827,800 13.77 13.85 13.61 5,000 0 0.1
21/03/2022
13.77
 542,000 13.81 13.97 13.77 1,000 0 0.0
18/03/2022
13.81
 423,600 13.77 14.13 13.73 0 20,100 -0.3
17/03/2022
13.77
 442,700 13.93 14.13 13.73 11,600 0 0.2
16/03/2022
13.93
 467,200 13.57 13.97 13.65 33,200 0 0.6
15/03/2022
13.57
 648,900 13.65 13.73 13.40 23,500 0 0.4
14/03/2022
13.65
 1,284,100 14.37 14.37 13.57 1,500 4,800 -0.1
11/03/2022
14.37
 692,200 14.57 14.57 14.29 0 3,400 -0.1
10/03/2022
14.57
 2,059,400 14.41 15.26 14.53 9,000 79,500 -1.3
09/03/2022
14.41
 2,898,400 13.48 14.41 13.73 24,200 5,700 0.3
08/03/2022
13.48
 515,900 13.57 13.65 13.32 17,800 6,600 0.2
07/03/2022
13.57
 643,600 13.65 13.81 13.32 4,700 18,800 -0.2
04/03/2022
13.65
 734,000 13.52 13.97 13.65 0 13,500 -0.2
03/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
03/03/2022
13.52
 706,800 12.97 13.61 13.12 12,900 400 0.2
02/03/2022
12.96
 1,064,600 13.31 13.31 12.93 8,900 3,400 0.1
01/03/2022
13.31
 700,000 13.50 13.50 13.27 0 0 0
28/02/2022
13.50
 2,240,100 13.42 13.65 13.27 11,900 0 0.2
25/02/2022
13.42
 1,958,400 13.12 13.42 13.04 67,900 1,000 1.2
24/02/2022
13.12
 1,777,200 13.34 13.42 12.51 2,300 4,600 -0.0
23/02/2022
13.34
 738,900 13.34 13.57 13.27 0 9,300 -0.2
22/02/2022
13.34
 1,940,700 12.74 13.34 12.74 4,600 300 0.1
21/02/2022
12.74
 635,100 12.62 12.74 12.62 11,000 0 0.2
18/02/2022
12.62
 998,900 12.36 12.66 12.32 19,600 0 0.3
17/02/2022
12.36
 658,300 12.47 12.51 12.21 15,700 0 0.3
16/02/2022
12.47
 1,700,600 12.36 12.62 12.21 19,500 3,000 0.3
15/02/2022
12.36
 1,136,700 12.43 12.43 12.13 500 6,800 -0.1
14/02/2022
12.43
 1,464,200 12.21 12.66 12.02 14,900 3,200 0.2
11/02/2022
12.21
 476,400 12.21 12.36 12.09 0 3,900 -0.1
10/02/2022
12.21
 1,456,200 12.51 12.74 12.13 5,400 2,400 0.0
09/02/2022
12.51
 673,100 12.55 12.62 12.21 7,000 0 0.1
08/02/2022
12.55
 426,800 12.51 12.89 12.43 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |