Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/06/2021	8.37	568,115	8.04	8.57	7.98	0	200	-0.0
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.35	-2.52%	98,417,400	-568,599	0	13.15 13.90 13.45
2 tháng (2026-04-13)	-0.15	-1.09%	211,735,600	-1,663,048	0	12.90 14 13.45
3 tháng (2026-03-16)	-0.50	-3.56%	440,318,600	-3,165,148	-17.9	12.90 14.50 13.45
6 tháng (2025-12-15)	2.65	24.31%	855,691,400	-150,148	16.1	10.75 15.10 13.45
12 tháng (2025-06-17)	3.20	30.92%	2,534,491,600	1,284,152	-2.6	10.10 16.25 13.45
24 tháng (2024-06-24)	0.68	5.28%	4,301,776,100	-12,566,581	-180.9	7.94 16.25 13.45
36 tháng (2023-06-28)	5.35	65.17%	5,888,472,800	3,124,996	55.7	7.71 17.82 13.45
60 tháng (2021-07-08)	4.85	55.70%	6,155,982,057	3,187,160	56.4	5.55 17.82 13.45

Công ty Tài chính Cổ phần Điện lực (evf)

THỐNG KÊ GIAO DỊCH