Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/11/2021	14.10	694,614	14.25	14.33	14.10	500	0	0.0
01/11/2021	14.25	808,018	14.03	14.48	13.95	0	0	0
29/10/2021	14.03	907,088	13.65	14.10	13.57	100	0	0.0
28/10/2021	13.65	731,385	13.50	13.65	13.42	100	1,000	-0.0
27/10/2021	13.50	507,800	13.50	13.57	13.34	0	0	0
26/10/2021	13.50	610,900	13.19	13.50	13.19	0	200	-0.0
25/10/2021	13.19	744,000	13.19	13.57	12.96	0	1,000	-0.0
22/10/2021	13.19	765,200	13.19	13.19	12.89	6,000	0	0.1
21/10/2021	13.19	835,600	12.96	13.27	12.51	200	8,000	-0.1
20/10/2021	12.96	1,430,200	12.21	13.19	12.13	110	0	0.0
19/10/2021	12.21	866,600	11.68	12.21	11.60	0	0	0
18/10/2021	11.68	669,800	11.60	11.75	11.52	100	300	-0.0
15/10/2021	11.60	808,700	11.60	11.68	11.37	1,000	0	0.0
14/10/2021	11.60	782,100	11.75	11.75	11.45	1,000	4,000	-0.0
13/10/2021	11.75	609,000	11.68	11.98	11.60	1,300	0	0.0
12/10/2021	11.68	1,437,500	11.37	11.90	11.30	7,000	100	0.1
11/10/2021	11.37	1,546,100	10.69	11.68	10.61	100	0	0.0
08/10/2021	10.69	642,700	10.69	10.77	10.46	0	0	0
07/10/2021	10.69	1,133,328	10.24	10.92	10.24	100	0	0.0
06/10/2021	10.24	582,000	10.01	10.24	9.93	0	50	-0.0
05/10/2021	10.01	483,537	9.86	10.08	9.78	0	53,000	-0.7
04/10/2021	9.86	836,691	10.01	10.01	9.78	0	0	0
01/10/2021	10.01	598,339	10.08	10.16	9.93	0	0	0
30/09/2021	10.08	316,973	10.01	10.24	9.86	0	0	0
29/09/2021	10.01	421,757	10.01	10.01	9.78	0	29,000	-0.4
28/09/2021	10.01	688,559	9.93	10.08	9.70	0	0	0
27/09/2021	9.93	1,044,491	10.08	10.16	9.86	0	0	0
24/09/2021	10.08	950,438	10.08	10.16	9.63	0	90,000	-1.2
23/09/2021	10.08	1,446,872	10.31	10.54	9.78	0	28,400	-0.4
22/09/2021	10.31	1,218,997	9.93	10.46	9.86	82,000	0	1.1
21/09/2021	9.93	1,177,082	9.93	10.08	9.55	0	0	0
20/09/2021	9.93	2,394,750	9.40	10.16	9.33	115,000	0	1.5
17/09/2021	9.40	707,322	9.25	9.48	9.10	0	0	0
16/09/2021	9.25	929,621	9.17	9.48	8.95	0	0	0
15/09/2021	9.17	871,300	9.17	9.17	8.95	1,000	0	0.0
14/09/2021	9.17	470,710	9.33	9.33	9.02	0	0	0
13/09/2021	9.33	1,164,714	9.17	9.86	9.02	0	0	0
10/09/2021	9.17	687,100	9.10	9.17	8.95	0	0	0
09/09/2021	9.10	659,300	9.17	9.25	8.95	0	0	0
08/09/2021	9.17	1,152,600	9.17	9.40	9.10	0	0	0
07/09/2021	9.17	4,001,578	8.49	9.48	8.49	0	0	0
06/09/2021	8.49	1,044,500	8.34	8.64	8.19	0	0	0
01/09/2021	8.34	352,500	8.42	8.42	8.11	0	0	0
31/08/2021	8.42	401,427	8.49	8.57	7.81	0	1,000	-0.0
30/08/2021	8.49	987,700	7.96	8.64	8.04	0	0	0
27/08/2021	7.96	288,241	7.88	8.04	7.73	0	0	0
26/08/2021	7.88	310,585	7.88	7.96	7.81	0	0	0
25/08/2021	7.88	261,016	7.81	7.96	7.73	0	0	0
24/08/2021	7.81	453,961	7.96	8.04	7.73	500	0	0.0
23/08/2021	7.96	599,312	8.34	8.34	7.88	500	0	0.0
20/08/2021	8.34	610,000	8.57	8.57	8.26	0	0	0
19/08/2021	8.57	406,400	8.57	8.57	8.42	500	0	0.0
18/08/2021	8.57	207,800	8.57	8.64	8.49	2,500	0	0.0
17/08/2021	8.57	414,700	8.64	8.64	8.49	0	0	0
16/08/2021	8.64	580,526	8.64	8.64	8.42	0	0	0
13/08/2021	8.64	518,450	8.64	8.72	8.34	0	0	0
12/08/2021	8.64	794,028	8.64	8.87	8.64	0	0	0
11/08/2021	8.64	1,849,194	8.19	8.79	8.19	0	0	0
10/08/2021	8.19	434,471	8.11	8.34	8.04	0	0	0
09/08/2021	8.11	368,695	8.04	8.19	7.96	0	0	0
06/08/2021	8.04	374,300	8.19	8.26	8.04	0	0	0
05/08/2021	8.19	199,300	8.26	8.34	8.19	0	0	0
04/08/2021	8.26	743,500	8.04	8.34	8.04	0	0	0
03/08/2021	8.04	399,800	7.81	8.04	7.73	0	0	0
02/08/2021	7.81	327,900	7.73	7.81	7.66	0	0	0
30/07/2021	7.73	187,800	7.66	7.81	7.58	0	0	0
29/07/2021	7.66	210,200	7.66	7.73	7.58	0	0	0
28/07/2021	7.66	234,985	7.73	7.73	7.58	0	0	0
27/07/2021	7.73	141,600	7.66	7.81	7.66	0	0	0
26/07/2021	7.66	186,300	7.73	7.73	7.51	0	0	0
23/07/2021	7.73	314,633	7.88	7.88	7.66	0	0	0
22/07/2021	7.88	182,059	7.88	7.88	7.73	0	0	0
21/07/2021	7.88	405,700	7.73	7.88	7.66	0	0	0
20/07/2021	7.73	225,525	7.58	7.73	7.43	0	0	0
19/07/2021	7.58	348,852	8.11	8.11	7.43	0	0	0
16/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
16/07/2021	8.11	270,738	7.91	8.26	8.04	0	0	0
15/07/2021	7.91	352,051	7.98	8.11	7.85	0	0	0
14/07/2021	7.98	385,500	8.04	8.11	7.71	0	0	0
13/07/2021	8.04	480,165	7.98	8.17	7.85	0	0	0
12/07/2021	7.98	1,035,395	8.37	8.83	7.19	0	0	0
09/07/2021	8.37	1,073,845	8.70	8.83	7.32	0	0	0
08/07/2021	8.70	1,121,699	8.37	8.70	8.31	0	0	0
07/07/2021	8.37	307,474	8.44	8.50	8.17	0	0	0
06/07/2021	8.44	2,564,163	8.17	9.30	8.17	0	2,400	-0.0
05/07/2021	8.17	365,196	8.24	8.24	8.04	0	0	0
02/07/2021	8.24	455,048	8.17	8.31	8.17	0	0	0
01/07/2021	8.17	343,442	8.24	8.24	8.11	0	0	0
30/06/2021	8.24	304,584	8.37	8.37	8.17	0	0	0
29/06/2021	8.37	421,677	8.31	8.37	8.24	0	0	0
28/06/2021	8.31	612,648	8.31	8.31	8.24	0	0	0
25/06/2021	8.31	352,806	8.37	8.37	8.24	0	0	0
24/06/2021	8.37	348,492	8.31	8.44	8.24	0	0	0
23/06/2021	8.31	256,431	8.37	8.37	8.24	0	0	0
22/06/2021	8.37	437,983	8.37	8.44	8.31	0	0	0
21/06/2021	8.37	266,763	8.44	8.50	8.31	0	0	0
18/06/2021	8.44	391,656	8.50	8.50	8.31	0	0	0
17/06/2021	8.50	271,600	8.31	8.50	8.17	0	500	-0.0
16/06/2021	8.31	293,328	8.44	8.50	8.31	0	0	0
15/06/2021	8.44	591,166	8.44	8.64	7.19	0	0	0
14/06/2021	8.44	623,496	8.37	8.57	8.31	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.30	-2.38%	63,190,300	-374,000	-4.8	11.90 12.60 12.10
2 tháng (2025-10-06)	-1.65	-11.83%	253,053,200	-1,150,900	-16.1	11.90 14.30 12.10
3 tháng (2025-09-08)	-0.85	-6.46%	446,828,100	-3,764,800	-51.1	11.90 14.30 12.10
6 tháng (2025-06-09)	1.80	17.14%	1,735,915,400	-2,682,600	-60.9	10.10 16.25 12.10
12 tháng (2024-12-10)	1.85	17.70%	2,892,191,200	-1,340,102	-67.6	7.94 16.25 12.10
24 tháng (2023-12-18)	-2.38	-16.19%	4,666,673,000	679,244	2.5	7.94 17.82 12.10
36 tháng (2022-12-21)	5.92	92.86%	5,066,547,400	3,462,387	41.8	6.38 17.82 12.10
60 tháng (2020-12-31)	5.84	90.38%	5,360,999,721	3,523,708	42.7	5.27 17.82 12.10

Công ty Tài chính Cổ phần Điện lực (evf)

THỐNG KÊ GIAO DỊCH