Công ty Tài chính Cổ phần Điện lực (evf)

11.65
0.10
(0.87%)
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
(2025-12-30) 		0.50 4.52% 89,598,900 14,900 -1.4
10.75
12.05
11.65
2 tháng
(2025-12-01) 		-0.40 -3.35% 144,938,600 364,200 2.3
10.75
12.30
11.65
3 tháng
(2025-10-31) 		-1.20 -9.41% 217,961,300 348,700 2.2
10.75
12.85
11.65
6 tháng
(2025-08-04) 		-2.60 -18.37% 1,176,208,500 -7,965,700 -120.5
10.75
16.25
11.65
12 tháng
(2025-02-03) 		2.28 24.60% 2,842,159,000 -128,158 -56.2
7.94
16.25
11.65
24 tháng
(2024-02-15) 		-3.17 -21.55% 4,575,495,200 1,728,052 16.6
7.94
17.82
11.65
36 tháng
(2023-02-14) 		4.80 71.03% 5,188,056,400 3,675,514 42.0
6.39
17.82
11.65
60 tháng
(2021-02-24) 		5.62 94.66% 5,476,146,849 3,656,210 42.2
5.55
17.82
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/11/2019
3.79
 10,444 3.86 3.92 3.79 100 0 0.0
31/10/2019
3.86
 95,469 3.79 3.98 3.79 0 0 0
30/10/2019
3.79
 49,450 3.86 3.86 3.73 0 0 0
29/10/2019
3.86
 82,442 3.98 4.04 3.73 0 0 0
28/10/2019
3.98
 246,945 3.92 4.10 3.86 0 0 0
25/10/2019
3.92
 171,607 3.55 3.98 3.48 0 0 0
24/10/2019
3.55
 47,506 3.30 3.61 3.36 0 0 0
23/10/2019
3.30
 139,144 3.48 3.48 3.23 0 0 0
22/10/2019
3.48
 71,620 3.55 3.61 3.42 0 0 0
21/10/2019
3.55
 23,520 3.61 3.61 3.55 0 0 0
18/10/2019
3.61
 36,556 3.55 3.67 3.48 0 0 0
17/10/2019
3.55
 73,090 3.67 3.67 3.48 0 0 0
16/10/2019
3.67
 38,995 3.67 3.67 3.42 0 0 0
15/10/2019
3.67
 216,276 3.67 3.79 3.36 0 0 0
14/10/2019
3.67
 124,412 3.86 3.92 3.67 0 0 0
11/10/2019
3.86
 32,590 3.86 3.92 3.79 0 0 0
10/10/2019
3.86
 31,499 3.92 3.92 3.79 0 0 0
09/10/2019
3.92
 55,580 3.92 3.92 3.86 0 0 0
08/10/2019
3.92
 32,083 3.92 4.04 3.92 500 0 0.0
07/10/2019
3.92
 158,116 3.98 4.04 3.79 0 0 0
04/10/2019
3.98
 0 3.98 3.98 3.98 0 0 0
03/10/2019
3.98
 0 3.98 3.98 3.98 0 0 0
02/10/2019
3.98
 0 3.92 3.98 3.98 0 0 0
01/10/2019
3.92
 63,445 4.04 4.04 3.92 0 0 0
30/09/2019
4.04
 57,790 3.98 4.04 3.92 0 0 0
27/09/2019
3.98
 135,261 4.04 4.04 3.92 0 0 0
26/09/2019
4.04
 144,150 4.10 4.17 4.04 0 0 0
25/09/2019
4.10
 91,498 4.17 4.23 4.04 0 0 0
24/09/2019
4.17
 255,840 4.35 4.35 3.98 0 0 0
23/09/2019
4.35
 91,869 4.35 4.35 4.29 0 0 0
20/09/2019
4.35
 106,026 4.42 4.48 4.35 0 0 0
19/09/2019
4.42
 47,035 4.35 4.48 4.29 0 0 0
18/09/2019
4.35
 137,260 4.48 4.48 4.29 0 32,900 -0.2
17/09/2019
4.48
 79,389 4.42 4.60 4.35 0 0 0
16/09/2019
4.42
 87,011 4.48 4.60 4.35 0 35,100 -0.3
13/09/2019
4.48
 111,015 4.35 4.54 4.23 0 0 0
12/09/2019
4.35
 72,064 4.29 4.42 4.23 0 0 0
11/09/2019
4.29
 68,362 4.29 4.35 4.23 0 0 0
10/09/2019
4.29
 162,315 4.42 4.54 4.17 0 0 0
09/09/2019
4.42
 197,117 4.66 4.73 4.42 0 0 0
06/09/2019
4.66
 126,137 4.66 4.79 4.60 0 0 0
05/09/2019
4.66
 98,538 4.60 4.79 4.48 0 0 0
04/09/2019
4.60
 118,180 4.73 4.73 4.48 0 0 0
03/09/2019
4.73
 280,853 4.91 5.10 4.66 0 0 0
30/08/2019
4.91
 331,791 4.73 5.29 4.73 0 9,000 -0.1
29/08/2019
4.73
 242,871 4.79 4.85 4.60 0 0 0
28/08/2019
4.79
 366,133 5.04 5.04 4.73 5,000 0 0.0
27/08/2019
5.04
 315,436 5.16 5.29 4.91 18,000 0 0.1
26/08/2019
5.16
 276,009 5.41 5.54 4.98 0 0 0
23/08/2019
5.41
 498,831 5.22 5.72 4.98 25,000 0 0.2
22/08/2019
5.22
 332,264 5.29 5.47 5.10 13,000 0 0.1
21/08/2019
5.29
 731,734 5.78 5.85 5.10 18,000 0 0.2
20/08/2019
5.78
 1,380,495 5.47 6.22 5.35 0 0 0
19/08/2019
5.47
 671,699 4.91 5.47 4.91 0 1,400 -0.0
16/08/2019
4.91
 861,412 4.35 4.91 4.35 0 0 0
15/08/2019
4.35
 73,082 4.42 4.42 4.23 0 0 0
14/08/2019
4.42
 92,462 4.42 4.48 4.35 0 0 0
13/08/2019
4.42
 90,089 4.48 4.48 4.35 0 0 0
12/08/2019
4.48
 92,980 4.35 4.66 4.29 0 0 0
09/08/2019
4.35
 58,518 4.29 4.42 4.29 0 0 0
08/08/2019
4.29
 130,291 4.48 4.48 4.23 0 0 0
07/08/2019
4.48
 64,118 4.48 4.54 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |