Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-07-01)	-0.90	-6.77%	49,017,800	-189,276	0	11.80 13.30 12.20
2 tháng (2026-06-01)	-1.30	-9.49%	109,221,100	-512,634	0	11.80 14.15 12.20
3 tháng (2026-05-04)	-0.70	-5.34%	209,662,900	-591,647	0	11.80 14.15 12.20
6 tháng (2026-02-02)	0.80	6.90%	817,436,700	-241,574	17.0	11.30 15.10 12.20
12 tháng (2025-08-05)	-1.15	-8.49%	1,974,753,600	-7,625,274	-95.0	10.75 16.25 12.20
24 tháng (2024-08-12)	1.52	13.97%	4,204,946,600	-13,133,799	-187.3	7.94 16.25 12.20
36 tháng (2023-08-16)	2.05	19.77%	5,923,541,300	2,444,570	48.7	7.94 17.82 12.20
60 tháng (2021-08-26)	4.52	57.26%	6,225,894,757	3,167,434	56.3	5.55 17.82 12.20

Công ty Tài chính Cổ phần Điện lực (evf)

THỐNG KÊ GIAO DỊCH