Công ty Tài chính Cổ phần Điện lực (evf)

13.45
-0.10
(-0.74%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2020
5.08
 203,911 5.14 5.14 5.01 800 0 0.0
25/09/2020
5.14
 772,441 5.21 5.41 5.14 0 0 0
24/09/2020
5.21
 792,878 4.81 5.27 4.75 0 0 0
23/09/2020
4.81
 96,094 4.81 4.94 4.75 0 0 0
22/09/2020
4.81
 231,689 4.75 5.14 4.68 0 0 0
21/09/2020
4.75
 263,973 4.75 4.81 4.68 3,000 0 0.0
18/09/2020
4.75
 143,314 4.68 4.75 4.61 0 0 0
17/09/2020
4.68
 149,052 4.75 4.81 4.61 0 0 0
16/09/2020
4.75
 422,713 4.48 4.75 3.96 0 0 0
15/09/2020
4.48
 189,607 4.48 4.55 4.48 0 0 0
14/09/2020
4.48
 134,516 4.48 4.61 4.48 0 0 0
11/09/2020
4.48
 99,640 4.48 4.61 4.48 0 0 0
10/09/2020
4.48
 106,704 4.42 4.48 4.42 0 0 0
09/09/2020
4.42
 101,815 4.48 4.48 4.35 0 0 0
08/09/2020
4.48
 44,623 4.42 4.48 4.42 0 0 0
07/09/2020
4.42
 130,596 4.48 4.48 4.42 0 0 0
04/09/2020
4.48
 95,163 4.42 4.48 4.35 0 0 0
03/09/2020
4.42
 93,125 4.48 4.48 4.42 0 0 0
01/09/2020
4.48
 57,278 4.48 4.48 4.42 0 0 0
31/08/2020
4.48
 72,416 4.61 4.61 4.48 0 0 0
28/08/2020
4.61
 107,200 4.48 4.61 4.48 0 0 0
27/08/2020
4.48
 96,960 4.48 4.55 4.42 0 0 0
26/08/2020
4.48
 75,628 4.55 4.55 4.48 0 0 0
25/08/2020
4.55
 129,026 4.55 4.61 4.42 0 0 0
24/08/2020
4.55
 178,131 4.42 4.55 4.35 0 0 0
21/08/2020
4.42
 63,314 4.48 4.48 4.35 0 0 0
20/08/2020
4.48
 35,645 4.42 4.61 4.35 0 0 0
19/08/2020
4.42
 113,819 4.55 4.55 4.42 0 0 0
18/08/2020
4.55
 54,564 4.61 4.68 4.48 0 0 0
17/08/2020
4.61
 106,109 4.55 4.61 4.42 0 0 0
14/08/2020
4.55
 385,633 4.35 4.88 4.35 0 0 0
13/08/2020
4.35
 87,786 4.29 4.35 4.29 0 0 0
12/08/2020
4.29
 91,424 4.29 4.42 3.96 0 0 0
11/08/2020
4.29
 76,219 4.22 4.42 4.15 0 0 0
10/08/2020
4.22
 108,469 4.09 4.35 4.09 0 0 0
07/08/2020
4.09
 58,052 4.02 4.09 3.43 0 0 0
06/08/2020
4.02
 33,770 4.09 4.09 3.43 0 0 0
05/08/2020
4.09
 58,882 4.09 4.09 3.96 0 0 0
04/08/2020
4.09
 60,797 3.96 4.15 3.96 0 0 0
03/08/2020
3.96
 74,844 4.02 4.02 3.89 0 0 0
31/07/2020
4.02
 42,682 4.02 4.02 3.89 0 0 0
30/07/2020
4.02
 47,777 3.89 4.02 3.36 0 0 0
29/07/2020
3.89
 67,303 4.02 4.09 3.82 0 0 0
28/07/2020
4.02
 78,752 3.76 4.09 3.89 0 500 -0.0
27/07/2020
3.76
 197,061 4.02 4.15 3.76 0 100 -0.0
24/07/2020
4.02
 129,200 4.35 4.35 3.96 0 0 0
23/07/2020
4.35
 50,900 4.42 4.42 4.29 0 0 0
22/07/2020
4.42
 34,130 4.42 4.42 4.35 0 0 0
21/07/2020
4.42
 60,110 4.35 4.42 4.35 0 0 0
20/07/2020
4.35
 27,756 4.42 4.48 4.35 0 0 0
17/07/2020
4.42
 115,253 4.35 4.42 4.29 600 0 0.0
16/07/2020
4.35
 25,868 4.42 4.48 4.35 0 0 0
15/07/2020
4.42
 63,465 4.42 4.42 4.35 0 0 0
14/07/2020
4.42
 96,286 4.35 4.48 4.35 0 0 0
13/07/2020
4.35
 41,822 4.42 4.42 4.35 0 0 0
10/07/2020
4.42
 137,623 4.42 4.48 4.35 0 0 0
09/07/2020
4.42
 50,560 4.48 4.48 4.35 0 0 0
08/07/2020
4.48
 45,685 4.42 4.48 4.35 0 0 0
07/07/2020
4.42
 62,379 4.42 4.48 4.42 0 0 0
06/07/2020
4.42
 59,600 4.48 4.48 4.29 0 0 0
03/07/2020
4.48
 29,773 4.42 4.61 4.42 0 0 0
02/07/2020
4.42
 28,821 4.48 4.48 3.76 0 0 0
01/07/2020
4.48
 71,767 4.22 4.48 4.22 0 0 0
30/06/2020
4.22
 103,905 4.29 4.35 4.15 0 0 0
29/06/2020
4.29
 159,911 4.55 4.55 4.15 0 0 0
26/06/2020
4.55
 166,547 4.61 4.61 4.48 0 0 0
25/06/2020
4.61
 189,578 4.75 4.75 4.09 0 0 0
24/06/2020
4.75
 129,258 4.81 4.81 4.68 0 0 0
23/06/2020
4.81
 264,459 4.81 4.81 4.68 0 0 0
22/06/2020
4.81
 90,573 4.81 4.81 4.75 0 0 0
19/06/2020
4.81
 77,316 4.75 4.88 4.68 0 0 0
18/06/2020
4.75
 89,546 4.75 4.81 4.68 0 0 0
17/06/2020
4.75
 165,072 4.81 4.81 4.68 0 0 0
16/06/2020
4.81
 167,331 4.75 4.81 4.68 0 0 0
15/06/2020
4.75
 393,506 4.94 4.94 4.68 0 0 0
12/06/2020
4.94
 174,619 5.08 5.08 4.68 0 0 0
11/06/2020
5.08
 407,992 5.34 5.54 5.01 0 0 0
10/06/2020
5.34
 521,056 5.01 5.54 4.35 0 0 0
09/06/2020
5.01
 178,601 5.08 5.14 5.01 0 0 0
08/06/2020
5.08
 497,621 4.94 5.14 4.22 0 0 0
05/06/2020
4.94
 161,479 4.94 4.94 4.88 0 0 0
04/06/2020
4.94
 171,569 5.01 5.01 4.88 0 0 0
03/06/2020
5.01
 73,056 4.94 5.01 4.88 0 11,000 -0.1
02/06/2020
4.94
 110,747 4.88 5.01 4.15 0 0 0
01/06/2020
4.88
 130,430 4.88 4.94 4.81 0 0 0
29/05/2020
4.88
 45,442 4.88 4.94 4.22 0 0 0
28/05/2020
4.88
 39,090 4.94 5.01 4.88 0 0 0
27/05/2020
4.94
 80,432 5.08 5.14 4.88 0 0 0
26/05/2020
5.08
 69,802 4.94 5.14 4.88 0 0 0
25/05/2020
4.94
 124,863 4.94 4.94 4.88 0 0 0
22/05/2020
4.94
 82,106 5.01 5.08 4.94 10,000 0 0.1
21/05/2020
5.01
 54,303 5.14 5.14 4.94 0 0 0
20/05/2020
5.14
 212,270 5.01 5.41 5.08 21,000 0 0.2
19/05/2020
5.01
 1,015,977 4.61 5.21 3.96 0 0 0
18/05/2020
4.61
 59,490 4.68 4.68 4.61 0 0 0
15/05/2020
4.68
 54,164 4.68 4.68 4.61 0 0 0
14/05/2020
4.68
 70,247 4.75 4.88 4.68 0 0 0
13/05/2020
4.75
 85,558 4.88 4.88 4.68 0 0 0
12/05/2020
4.88
 76,900 4.88 4.88 4.75 0 0 0
11/05/2020
4.88
 57,788 4.75 4.88 4.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |