Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2021	8.04	307,317	8.04	8.57	7.98	500	0	0.0
09/06/2021	8.04	670,661	8.11	8.31	7.65	0	0	0
08/06/2021	8.11	568,142	8.50	8.57	8.04	0	0	0
07/06/2021	8.50	1,005,897	8.77	8.97	8.37	0	0	0
04/06/2021	8.77	980,080	8.77	9.03	8.57	0	0	0
03/06/2021	8.77	1,765,100	8.31	9.23	8.17	3,000	0	0.0
02/06/2021	8.31	727,640	8.44	8.57	8.24	0	0	0
01/06/2021	8.44	1,180,533	8.11	8.70	8.11	0	0	0
31/05/2021	8.11	1,532,394	7.58	8.37	7.58	0	5,500	-0.1
28/05/2021	7.58	372,765	7.52	7.65	6.59	0	0	0
27/05/2021	7.52	579,089	7.19	7.65	7.25	0	3,000	-0.0
26/05/2021	7.19	448,500	7.12	7.32	6.99	0	0	0
25/05/2021	7.12	251,200	6.99	7.12	6.92	0	0	0
24/05/2021	6.99	226,000	6.99	7.12	6.92	0	0	0
21/05/2021	6.99	188,400	7.05	7.19	6.86	0	0	0
20/05/2021	7.05	155,224	7.25	7.25	6.99	0	0	0
19/05/2021	7.25	122,029	7.19	7.25	7.19	0	0	0
18/05/2021	7.19	163,919	7.32	7.38	7.19	0	0	0
17/05/2021	7.32	484,790	7.25	7.45	7.19	0	0	0
14/05/2021	7.25	244,340	7.25	7.25	7.12	0	0	0
13/05/2021	7.25	151,898	7.25	7.32	7.19	0	0	0
12/05/2021	7.25	178,880	7.32	7.32	7.19	0	0	0
11/05/2021	7.32	159,227	7.38	7.38	7.25	0	0	0
10/05/2021	7.38	310,700	7.38	7.38	7.19	0	0	0
07/05/2021	7.38	389,199	7.38	7.45	7.19	0	0	0
06/05/2021	7.38	437,347	7.19	7.52	7.12	1,000	0	0.0
05/05/2021	7.19	421,085	6.99	7.25	6.99	0	0	0
04/05/2021	6.99	674,792	7.38	7.38	6.39	10,700	0	0.1
29/04/2021	7.38	182,148	7.52	7.58	7.32	0	0	0
28/04/2021	7.52	154,702	7.52	7.58	7.38	0	0	0
27/04/2021	7.52	157,560	7.45	7.52	7.32	0	0	0
26/04/2021	7.45	412,678	7.52	7.78	7.45	0	0	0
23/04/2021	7.52	332,955	7.38	7.58	6.99	0	0	0
22/04/2021	7.38	361,162	7.78	7.78	7.38	0	15,900	-0.2
20/04/2021	7.78	335,300	7.65	7.85	7.45	0	0	0
19/04/2021	7.65	465,022	7.58	7.91	7.32	0	0	0
16/04/2021	7.58	455,661	7.58	7.78	6.92	0	0	0
15/04/2021	7.58	566,860	7.71	7.91	7.58	0	0	0
14/04/2021	7.71	943,963	7.91	7.91	7.58	0	0	0
13/04/2021	7.91	1,025,221	8.17	8.17	7.85	0	0	0
12/04/2021	8.17	465,486	8.24	8.37	8.11	0	0	0
09/04/2021	8.24	1,070,075	8.04	8.44	7.98	0	0	0
08/04/2021	8.04	752,693	7.91	8.11	7.85	0	100	-0.0
07/04/2021	7.91	725,250	7.91	8.04	7.78	0	0	0
06/04/2021	7.91	660,004	7.91	8.04	6.72	0	1,000	-0.0
05/04/2021	7.91	1,243,168	8.11	8.11	7.78	100	0	0.0
02/04/2021	8.11	1,015,619	8.04	8.24	8.04	0	0	0
01/04/2021	8.04	1,033,786	7.91	8.31	7.85	15,900	0	0.2
31/03/2021	7.91	3,888,525	7.19	8.11	7.05	0	35,000	-0.4
30/03/2021	7.19	789,831	6.99	7.19	6.92	0	0	0
29/03/2021	6.99	430,402	6.79	7.05	6.72	0	0	0
26/03/2021	6.79	538,200	6.86	6.86	6.53	0	0	0
25/03/2021	6.86	415,222	6.92	6.99	6.72	0	0	0
24/03/2021	6.92	519,735	6.99	6.99	6.59	0	0	0
23/03/2021	6.99	752,745	7.19	7.25	6.92	1,400	0	0.0
22/03/2021	7.19	1,026,209	7.25	7.32	6.13	0	0	0
19/03/2021	7.25	634,954	7.25	7.25	6.59	0	0	0
18/03/2021	7.25	979,312	7.12	7.58	7.12	0	0	0
17/03/2021	7.12	1,100,513	6.92	7.25	6.79	0	0	0
16/03/2021	6.92	416,535	6.92	6.92	6.79	0	98	-0.0
15/03/2021	6.92	434,999	6.99	6.99	6.86	0	0	0
12/03/2021	6.99	538,788	6.99	7.12	6.92	0	0	0
11/03/2021	6.99	526,472	7.12	7.12	6.92	0	0	0
10/03/2021	7.12	579,954	7.12	7.25	6.07	0	0	0
09/03/2021	7.12	970,487	7.12	7.25	6.86	0	0	0
08/03/2021	7.12	556,600	7.05	7.12	6.92	0	0	0
05/03/2021	7.05	923,686	7.05	7.12	6.66	0	5,500	-0.1
04/03/2021	7.05	1,406,652	7.12	7.25	6.72	0	0	0
03/03/2021	7.12	2,461,263	6.33	7.12	6.20	30,000	0	0.3
02/03/2021	6.33	1,003,825	6.00	6.53	6.00	0	0	0
01/03/2021	6.00	147,867	5.93	6.07	5.93	0	0	0
26/02/2021	5.93	188,307	6.00	6.00	5.87	0	0	0
25/02/2021	6.00	175,942	5.93	6.00	5.93	0	0	0
24/02/2021	5.93	417,038	6.13	6.13	5.87	100	500	-0.0
23/02/2021	6.13	442,325	6.13	6.20	6.07	0	0	0
22/02/2021	6.13	328,144	6.07	6.20	6.00	100	0	0.0
19/02/2021	6.07	469,300	5.67	6.39	5.67	0	0	0
18/02/2021	5.67	314,838	5.67	5.74	5.60	0	1,200	-0.0
17/02/2021	5.67	263,643	5.60	5.74	5.54	0	0	0
09/02/2021	5.60	206,900	5.47	5.67	5.41	0	0	0
08/02/2021	5.47	253,400	5.60	5.74	5.47	300	0	0
05/02/2021	5.60	474,342	5.54	5.87	5.41	1,000	0	0.0
04/02/2021	5.54	197,505	5.67	5.74	5.47	0	0	0
03/02/2021	5.67	325,299	5.41	5.67	5.41	0	0	0
02/02/2021	5.41	262,065	5.27	5.47	5.21	0	0	0
01/02/2021	5.27	384,700	5.41	5.80	5.27	15,200	0	0.1
29/01/2021	5.41	405,634	5.27	5.80	4.61	0	0	0
28/01/2021	5.27	782,315	6.07	6.07	5.27	1,200	0	0.0
27/01/2021	6.07	313,478	6.59	6.59	5.93	0	0	0
26/01/2021	6.59	484,509	6.79	6.79	6.46	0	0	0
25/01/2021	6.79	582,170	6.79	6.86	6.66	0	0	0
22/01/2021	6.79	316,200	6.79	6.86	6.66	100	400	-0.0
21/01/2021	6.79	481,305	6.66	6.86	6.53	0	0	0
20/01/2021	6.66	537,519	6.66	6.79	6.13	0	200	-0.0
19/01/2021	6.66	1,004,341	7.19	7.19	6.46	400	200	0.0
18/01/2021	7.19	1,349,544	7.05	7.25	6.99	0	0	0
15/01/2021	7.05	2,064,318	7.05	7.25	6.79	0	0	0
14/01/2021	7.05	772,309	7.05	7.12	6.07	1,500	0	0.0
13/01/2021	7.05	1,034,872	6.79	7.25	6.59	0	0	0
12/01/2021	6.79	2,302,971	6.39	6.86	6.46	200	0	0.0

Page:
<<
11
12
13
>>

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