Công ty Tài chính Cổ phần Điện lực (evf)

12.10
-0.20
(-1.63%)
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
(2025-11-04) 		-0.75 -5.84% 67,975,700 -319,200 -4.2
11.90
12.85
12.30
2 tháng
(2025-10-06) 		-1.85 -13.26% 249,171,200 -1,216,600 -16.9
11.90
14.30
12.30
3 tháng
(2025-09-05) 		-2 -14.18% 458,181,300 -4,314,000 -59.0
11.90
14.30
12.30
6 tháng
(2025-06-09) 		1.60 15.24% 1,732,033,400 -2,748,300 -61.7
10.10
16.25
12.30
12 tháng
(2024-12-09) 		1.65 15.79% 2,895,153,400 -986,519 -64.1
7.94
16.25
12.30
24 tháng
(2023-12-15) 		-2.71 -18.32% 4,667,119,700 600,444 1.4
7.94
17.82
12.30
36 tháng
(2022-12-20) 		6.12 102.19% 5,063,082,500 3,383,787 40.9
5.98
17.82
12.30
60 tháng
(2020-12-30) 		5.57 85.39% 5,358,116,131 3,459,008 41.8
5.27
17.82
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2020
4.35
 11,978 4.42 4.48 4.35 0 0 0
27/03/2020
4.42
 29,146 4.61 4.61 4.42 0 0 0
26/03/2020
4.61
 23,223 4.68 4.68 4.22 0 0 0
25/03/2020
4.68
 39,435 4.61 4.68 4.61 0 0 0
24/03/2020
4.61
 5,355 4.75 4.75 4.61 0 0 0
23/03/2020
4.75
 37,624 4.94 4.94 4.68 0 0 0
20/03/2020
4.94
 91,919 4.75 4.94 4.61 0 0 0
19/03/2020
4.75
 98,646 4.88 4.88 4.61 0 0 0
18/03/2020
4.88
 57,289 4.81 4.88 4.75 0 0 0
17/03/2020
4.81
 59,010 4.81 4.81 4.68 0 0 0
16/03/2020
4.81
 98,995 4.68 4.88 4.55 0 0 0
13/03/2020
4.68
 83,419 4.61 4.68 4.42 0 0 0
12/03/2020
4.61
 92,275 4.68 4.68 4.42 0 0 0
11/03/2020
4.68
 92,700 4.68 4.81 4.48 0 0 0
10/03/2020
4.68
 203,820 4.68 4.81 4.15 0 0 0
09/03/2020
4.68
 163,305 5.01 5.01 4.55 0 0 0
06/03/2020
5.01
 72,956 5.01 5.08 4.75 0 0 0
05/03/2020
5.01
 66,814 5.01 5.01 4.94 0 0 0
04/03/2020
5.01
 39,308 4.94 5.01 4.81 0 0 0
03/03/2020
4.94
 87,062 4.94 5.14 4.88 0 0 0
02/03/2020
4.94
 67,093 5.08 5.21 4.88 0 0 0
28/02/2020
5.08
 66,876 5.27 5.34 5.01 0 0 0
27/02/2020
5.27
 99,960 5.60 5.60 5.27 0 0 0
26/02/2020
5.60
 408,959 5.74 5.74 5.54 0 0 0
25/02/2020
5.74
 426,017 5.41 5.80 5.34 0 0 0
24/02/2020
5.41
 474,444 5.27 5.67 4.81 0 0 0
21/02/2020
5.27
 75,879 5.54 5.54 5.14 0 2,000 -0.0
20/02/2020
5.54
 237,009 5.41 5.67 5.41 0 0 0
19/02/2020
5.41
 350,014 5.67 5.74 5.41 0 0 0
18/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
18/02/2020
5.67
 407,664 5.29 5.67 5.08 0 0 0
17/02/2020
5.29
 265,092 5.29 5.29 4.98 1,000 0 0.0
14/02/2020
5.29
 318,610 5.29 5.29 4.98 1,000 0 0.0
13/02/2020
5.29
 553,713 4.91 5.35 4.85 0 0 0
12/02/2020
4.91
 165,306 5.04 5.04 4.79 0 0 0
11/02/2020
5.04
 489,288 4.91 5.04 4.73 0 0 0
10/02/2020
4.91
 495,066 4.29 4.91 4.29 0 0 0
07/02/2020
4.29
 118,965 4.35 4.42 4.23 0 0 0
06/02/2020
4.35
 293,939 4.42 4.85 4.23 0 0 0
05/02/2020
4.42
 707,263 4.29 4.85 4.23 0 0 0
04/02/2020
4.29
 471,825 3.92 4.29 3.73 0 500 -0.0
03/02/2020
3.92
 174,185 4.17 4.17 3.48 0 0 0
31/01/2020
4.17
 140,754 4.04 4.17 3.98 0 0 0
30/01/2020
4.04
 56,900 4.17 4.17 3.98 0 0 0
22/01/2020
4.17
 29,913 3.98 4.23 3.92 0 0 0
21/01/2020
3.98
 259,900 4.23 4.42 3.98 0 0 0
20/01/2020
4.23
 89,400 4.10 4.23 3.98 0 0 0
17/01/2020
4.10
 94,035 4.04 4.10 3.92 0 0 0
16/01/2020
4.04
 218,810 3.98 4.04 3.79 0 0 0
15/01/2020
3.98
 87,200 3.86 3.98 3.86 0 100 -0.0
14/01/2020
3.86
 181,901 3.73 3.86 3.55 0 0 0
13/01/2020
3.73
 141,146 3.92 3.92 3.36 0 0 0
10/01/2020
3.92
 247,702 3.79 4.04 3.79 0 0 0
09/01/2020
3.79
 71,500 3.73 3.86 3.61 0 0 0
08/01/2020
3.73
 132,184 3.79 3.79 3.55 0 0 0
07/01/2020
3.79
 429,204 3.48 3.86 3.48 0 0 0
06/01/2020
3.48
 48,936 3.48 3.48 3.42 0 0 0
03/01/2020
3.48
 40,760 3.36 3.48 3.42 0 0 0
02/01/2020
3.36
 47,164 3.36 3.42 3.30 0 0 0
31/12/2019
3.36
 52,439 3.42 3.48 3.36 0 0 0
30/12/2019
3.42
 19,510 3.42 3.48 3.42 0 0 0
27/12/2019
3.42
 34,067 3.48 3.48 3.42 0 0 0
26/12/2019
3.48
 20,521 3.55 3.55 3.48 0 0 0
25/12/2019
3.55
 23,442 3.48 3.55 3.48 0 0 0
24/12/2019
3.48
 22,287 3.42 3.48 3.42 0 0 0
23/12/2019
3.42
 65,855 3.61 3.61 3.42 0 0 0
20/12/2019
3.61
 33,947 3.42 3.61 3.42 0 0 0
19/12/2019
3.42
 75,943 3.48 3.48 3.42 0 0 0
18/12/2019
3.48
 41,401 3.55 3.61 3.48 0 0 0
17/12/2019
3.55
 70,835 3.61 3.73 3.55 0 0 0
16/12/2019
3.61
 91,162 3.42 3.67 3.36 0 0 0
13/12/2019
3.42
 34,645 3.36 3.48 3.30 0 0 0
12/12/2019
3.36
 30,796 3.42 3.42 3.30 0 0 0
11/12/2019
3.42
 12,402 3.48 3.48 3.36 0 0 0
10/12/2019
3.48
 39,220 3.42 3.48 3.30 0 0 0
09/12/2019
3.42
 51,164 3.55 3.55 3.42 0 0 0
06/12/2019
3.55
 29,634 3.55 3.61 3.48 0 0 0
05/12/2019
3.55
 36,464 3.42 3.61 3.42 0 0 0
04/12/2019
3.42
 39,249 3.36 3.42 3.30 0 0 0
03/12/2019
3.36
 41,027 3.30 3.42 3.30 0 0 0
02/12/2019
3.30
 31,296 3.42 3.42 3.30 0 0 0
29/11/2019
3.42
 74,397 3.42 3.42 3.30 0 0 0
28/11/2019
3.42
 58,426 3.48 3.48 3.36 0 0 0
27/11/2019
3.48
 32,500 3.48 3.55 3.42 0 0 0
26/11/2019
3.48
 24,108 3.55 3.55 3.48 0 0 0
25/11/2019
3.55
 11,096 3.48 3.61 3.42 0 0 0
22/11/2019
3.48
 43,842 3.55 3.61 3.48 0 0 0
21/11/2019
3.55
 26,779 3.61 3.61 3.55 0 0 0
20/11/2019
3.61
 24,731 3.61 3.67 3.61 0 0 0
19/11/2019
3.61
 27,700 3.61 3.67 3.55 0 0 0
18/11/2019
3.61
 31,998 3.67 3.73 3.55 0 0 0
15/11/2019
3.67
 24,862 3.61 3.67 3.61 0 0 0
14/11/2019
3.61
 20,975 3.73 3.73 3.61 0 0 0
13/11/2019
3.73
 40,206 3.67 3.73 3.61 0 0 0
12/11/2019
3.67
 30,777 3.67 3.67 3.61 0 0 0
11/11/2019
3.67
 39,272 3.67 3.79 3.67 0 1,500 -0.0
08/11/2019
3.67
 72,906 3.73 3.79 3.67 0 500 -0.0
07/11/2019
3.73
 14,395 3.73 3.79 3.67 0 0 0
06/11/2019
3.73
 68,270 3.79 3.79 3.67 0 0 0
05/11/2019
3.79
 88,438 3.79 3.86 3.73 0 0 0
04/11/2019
3.79
 20,476 3.79 3.86 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |