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)
19/07/2019
4.35
 189,449 4.35 4.42 4.17 0 0 0
18/07/2019
4.35
 99,954 4.35 4.79 3.92 0 0 0
17/07/2019
4.35
 381,365 3.79 4.35 3.79 0 0 0
16/07/2019
3.79
 63,448 3.79 3.79 3.73 0 0 0
15/07/2019
3.79
 26,215 3.79 3.86 3.79 0 0 0
12/07/2019
3.79
 35,126 3.73 3.86 3.73 0 0 0
11/07/2019
3.73
 20,751 3.79 3.86 3.73 0 0 0
10/07/2019
3.79
 34,942 3.79 3.79 3.73 0 0 0
09/07/2019
3.79
 49,320 3.79 3.79 3.73 0 0 0
08/07/2019
3.79
 49,635 3.86 3.92 3.73 0 0 0
05/07/2019
3.86
 17,603 3.92 3.92 3.86 0 0 0
04/07/2019
3.92
 55,726 3.79 3.98 3.86 0 0 0
03/07/2019
3.79
 55,521 3.86 3.98 3.73 0 0 0
02/07/2019
3.86
 2,756,681 3.73 3.92 3.67 0 0 0
01/07/2019
3.73
 17,971 3.67 3.73 3.61 0 0 0
28/06/2019
3.67
 7,862 3.73 3.79 3.67 0 0 0
27/06/2019
3.73
 67,673 3.67 3.73 3.67 0 0 0
26/06/2019
3.67
 22,565 3.73 3.73 3.67 0 0 0
25/06/2019
3.73
 24,498 3.86 3.86 3.73 0 0 0
24/06/2019
3.86
 44,615 3.79 3.86 3.79 0 0 0
21/06/2019
3.79
 53,613 3.92 3.92 3.79 0 0 0
20/06/2019
3.92
 33,971 3.92 4.29 3.79 0 0 0
19/06/2019
3.92
 40,581 3.86 3.92 3.86 0 0 0
18/06/2019
3.86
 35,522 3.86 3.92 3.79 0 0 0
17/06/2019
3.86
 17,636 3.92 3.92 3.73 0 0 0
14/06/2019
3.92
 62,379 3.98 3.98 3.92 0 0 0
13/06/2019
3.98
 92,341 3.86 3.98 3.79 0 0 0
12/06/2019
3.86
 31,717 3.79 3.86 3.73 0 0 0
11/06/2019
3.79
 62,151 3.73 4.10 3.73 0 0 0
10/06/2019
3.73
 24,405 3.55 3.79 3.55 0 0 0
07/06/2019
3.55
 18,718 3.55 3.67 3.55 0 0 0
06/06/2019
3.55
 14,370 3.48 3.55 3.42 0 0 0
05/06/2019
3.48
 27,675 3.61 3.61 3.48 0 0 0
04/06/2019
3.61
 25,161 3.67 3.73 3.61 0 0 0
03/06/2019
3.67
 15,900 3.67 3.73 3.67 0 0 0
31/05/2019
3.67
 30,164 3.67 3.73 3.61 0 0 0
30/05/2019
3.67
 19,370 3.79 3.79 3.67 0 0 0
29/05/2019
3.79
 9,960 3.79 3.92 3.79 0 0 0
28/05/2019
3.79
 16,891 3.86 3.92 3.79 0 0 0
27/05/2019
3.86
 58,264 3.86 3.92 3.79 0 0 0
24/05/2019
3.86
 44,340 3.79 3.86 3.67 0 0 0
23/05/2019
3.79
 49,920 3.86 3.86 3.79 0 0 0
22/05/2019
3.86
 142,520 3.79 3.86 3.67 0 0 0
21/05/2019
3.79
 22,866 3.79 3.86 3.79 0 0 0
20/05/2019
3.79
 34,907 3.92 3.92 3.79 0 0 0
17/05/2019
3.92
 88,710 3.73 3.92 3.67 0 0 0
16/05/2019
3.73
 117,000 3.67 3.73 3.61 0 0 0
15/05/2019
3.67
 57,917 3.67 3.67 3.55 0 0 0
14/05/2019
3.67
 53,080 3.67 3.67 3.55 0 0 0
13/05/2019
3.67
 58,050 3.55 3.67 3.55 0 0 0
10/05/2019
3.55
 60,652 3.42 3.67 3.36 0 0 0
09/05/2019
3.42
 48,420 3.42 3.48 3.23 0 0 0
08/05/2019
3.42
 13,571 3.55 3.55 3.36 0 0 0
07/05/2019
3.55
 40,403 3.61 3.61 3.42 0 0 0
06/05/2019
3.61
 25,547 3.73 3.73 3.61 0 0 0
03/05/2019
3.73
 23,330 3.79 3.79 3.73 0 0 0
02/05/2019
3.79
 27,860 3.73 3.79 3.73 0 0 0
26/04/2019
3.73
 27,190 3.73 3.79 3.73 0 0 0
25/04/2019
3.73
 15,399 3.79 3.86 3.73 0 100 -0.0
24/04/2019
3.79
 23,500 3.86 3.92 3.73 0 0 0
23/04/2019
3.86
 34,830 3.92 3.92 3.73 0 0 0
22/04/2019
3.92
 33,360 3.92 3.92 3.79 0 0 0
19/04/2019
3.92
 40,970 3.92 4.10 3.79 0 0 0
18/04/2019
3.92
 53,041 4.10 4.10 3.86 0 0 0
17/04/2019
4.10
 39,630 4.10 4.29 3.86 0 0 0
16/04/2019
4.10
 75,128 4.42 4.42 4.10 0 0 0
12/04/2019
4.42
 92,156 4.54 4.60 4.35 0 0 0
11/04/2019
4.54
 65,196 4.54 4.60 4.48 0 0 0
10/04/2019
4.54
 168,112 4.54 4.54 4.42 0 0 0
09/04/2019
4.54
 100,078 4.66 4.66 4.48 0 0 0
08/04/2019
4.66
 159,529 4.60 4.66 4.42 0 0 0
05/04/2019
4.60
 275,803 4.23 4.60 4.10 0 0 0
04/04/2019
4.23
 75,740 4.17 4.23 3.98 0 0 0
03/04/2019
4.17
 76,082 4.29 4.29 3.98 0 0 0
02/04/2019
4.29
 96,000 4.42 4.42 4.17 0 0 0
01/04/2019
4.42
 107,400 4.42 4.48 4.23 0 0 0
29/03/2019
4.42
 229,295 3.92 4.42 3.79 0 0 0
28/03/2019
3.92
 230,110 4.04 4.04 3.67 0 0 0
27/03/2019
4.04
 167,200 4.29 4.29 4.04 200 0 0.0
26/03/2019
4.29
 304,484 4.48 5.10 3.86 12,900 0 0.1
25/03/2019
4.48
 126,633 3.92 4.48 4.29 0 0 0
22/03/2019
3.92
 137,275 3.55 3.92 3.67 21,000 0 0.1
21/03/2019
3.55
 138,426 3.17 3.55 3.11 0 100 -0.0
20/03/2019
3.17
 50,192 3.11 3.17 3.11 0 0 0
19/03/2019
3.11
 51,709 3.17 3.17 3.11 0 0 0
18/03/2019
3.17
 16,640 3.17 3.17 3.11 0 0 0
15/03/2019
3.17
 45,500 3.11 3.23 2.99 0 0 0
14/03/2019
3.11
 30,273 3.11 3.11 3.11 0 0 0
13/03/2019
3.11
 31,345 3.11 3.11 3.11 0 0 0
12/03/2019
3.11
 41,500 3.05 3.11 3.11 100 0 0.0
11/03/2019
3.05
 42,226 3.23 3.23 3.05 0 0 0
08/03/2019
3.23
 30,500 3.23 3.30 3.17 0 0 0
07/03/2019
3.23
 62,352 3.23 3.30 3.17 0 0 0
06/03/2019
3.23
 86,765 3.17 3.30 3.17 0 0 0
05/03/2019
3.17
 50,260 2.99 3.23 3.05 0 0 0
04/03/2019
2.99
 12,613 2.99 2.99 2.99 0 0 0
01/03/2019
2.99
 40,900 2.99 2.99 2.92 0 0 0
28/02/2019
2.99
 32,400 2.92 2.99 2.92 0 0 0
27/02/2019
2.92
 23,506 2.92 2.99 2.92 0 0 0
26/02/2019
2.92
 20,472 2.92 2.92 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |