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)
09/09/2025
13.30
 9,008,300 13.20 13.40 13 589,900 113,100 6.3
08/09/2025
13.15
 24,186,500 13.90 14 13.15 371,500 649,200 -3.9
05/09/2025
14.10
 15,235,200 14.70 14.75 14 171,500 655,000 -7.1
04/09/2025
14.60
 14,267,700 14.80 15.05 14.50 72,500 804,200 -10.9
03/09/2025
14.60
 9,558,300 14.20 14.60 14.10 880,500 1,183,400 -4.3
29/08/2025
14.15
 14,066,100 14.25 14.70 14.05 654,700 1,967,600 -19.0
28/08/2025
14.05
 9,442,900 14.15 14.25 13.95 354,400 783,700 0
27/08/2025
14.15
 15,500,100 14.65 14.75 14.15 9,700 3,513,800 -50.7
26/08/2025
14.40
 14,496,200 13.40 14.40 13.35 2,288,200 73,800 31.3
25/08/2025
13.50
 13,263,200 14.30 14.30 13.45 1,309,300 853,100 6.1
22/08/2025
13.90
 32,692,900 14 14.40 13.50 3,562,700 314,600 44.7
21/08/2025
14.50
 19,909,900 15.10 15.10 14.50 68,300 881,800 -12.0
20/08/2025
14.95
 51,582,100 15.70 15.70 14.65 868,100 831,600 0.5
19/08/2025
15.70
 24,521,500 16 16.20 15.70 418,800 1,063,800 -10.4
18/08/2025
15.75
 30,425,700 15.20 15.75 15.05 927,100 1,614,400 -10.7
15/08/2025
15.60
 31,413,100 16.50 16.50 15.30 818,000 3,226,600 -38.5
14/08/2025
16.25
 36,658,100 15.70 16.35 15.50 131,500 918,000 -12.5
13/08/2025
15.30
 43,833,600 14.70 15.30 14.55 2,413,300 2,215,500 2.8
12/08/2025
14.50
 31,734,200 14.05 14.65 13.95 3,322,800 818,000 35.7
11/08/2025
14
 16,843,900 14.15 14.30 13.90 920,600 1,687,400 -10.9
08/08/2025
14
 29,773,500 14.75 14.75 13.65 567,500 806,400 -3.3
07/08/2025
14.50
 27,005,400 14.85 14.85 14.20 267,200 1,468,400 -17.6
06/08/2025
14.45
 36,847,200 13.75 14.45 13.65 4,151,100 679,600 48.9
05/08/2025
13.55
 49,177,500 14.35 14.50 13.20 1,526,500 2,863,400 -19.8
04/08/2025
14.15
 26,559,800 13.40 14.20 13.20 274,900 1,107,100 -11.4
01/08/2025
13.40
 21,627,300 13.05 13.70 13 1,898,900 966,800 12.4
31/07/2025
13
 19,055,800 13.60 13.65 12.80 1,869,400 2,504,600 -8.7
30/07/2025
13.35
 37,939,900 13.50 13.55 12.80 2,928,500 951,900 25.9
29/07/2025
13.75
 53,097,800 14.80 14.80 13.75 2,608,600 4,176,600 -22.9
28/07/2025
14.75
 26,402,500 14.40 14.90 14.25 4,244,300 1,301,500 42.7
25/07/2025
14.15
 23,916,100 14.20 14.35 14 428,500 2,638,700 -31.5
24/07/2025
13.95
 34,798,700 13.25 14 13.10 4,712,500 662,000 54.4
23/07/2025
13.15
 25,985,800 13.55 13.60 13 156,100 3,414,500 -43.8
22/07/2025
13.30
 25,087,300 12.80 13.40 12.50 2,051,900 430,800 20.8
21/07/2025
12.85
 38,088,000 12.70 13.05 12.60 2,475,900 467,700 25.6
18/07/2025
12.20
 22,439,900 12 12.45 11.85 3,366,600 32,700 40.3
17/07/2025
11.90
 17,660,300 12.10 12.25 11.70 200 2,005,300 -24.0
16/07/2025
11.90
 12,580,800 11.80 11.90 11.70 631,800 576,400 0.6
15/07/2025
11.80
 26,114,300 11.75 12.10 11.60 355,800 1,307,300 -11.3
14/07/2025
11.60
 27,058,200 11.10 11.60 10.90 1,930,100 79,200 20.8
11/07/2025
11.10
 12,866,200 11.20 11.30 11 611,600 594,000 0
10/07/2025
11.15
 12,281,800 11.20 11.30 11 1,287,500 15,300 0
09/07/2025
11.10
 16,624,700 11.35 11.40 11 104,900 1,900 0
08/07/2025
11.20
 21,904,400 11 11.35 10.85 725,600 372,400 3.8
07/07/2025
10.90
 15,033,800 10.95 11.15 10.85 20,000 71,100 -0.6
04/07/2025
10.80
 7,073,500 10.95 11.05 10.75 10,500 29,000 -0.2
03/07/2025
10.80
 27,511,800 10.70 11.25 10.55 374,900 197,400 1.9
02/07/2025
10.75
 16,208,100 10.45 10.90 10.45 58,300 3,500 0.6
01/07/2025
10.45
 6,986,200 10.50 10.55 10.40 0 0 0
30/06/2025
10.50
 13,929,100 10.35 10.70 10.25 218,900 2,600 2.2
27/06/2025
10.25
 4,308,800 10.40 10.45 10.25 0 16,000 -0.2
26/06/2025
10.30
 4,355,300 10.30 10.30 10.20 2,800 77,500 -0.8
25/06/2025
10.25
 8,320,500 10.30 10.50 10.20 0 471,800 -4.9
24/06/2025
10.15
 7,107,800 10.25 10.35 10.15 0 803,300 -8.2
23/06/2025
10.10
 8,076,500 10.10 10.20 10 78,600 469,000 -3.9
20/06/2025
10.20
 5,121,900 10.30 10.40 10.15 150,000 0 1.5
19/06/2025
10.20
 5,235,700 10.35 10.35 10.15 469,200 274,000 2.0
18/06/2025
10.30
 8,938,000 10.40 10.45 10.20 730,600 0 7.5
17/06/2025
10.35
 6,054,500 10.35 10.55 10.30 150,800 12,600 1.4
16/06/2025
10.35
 6,239,100 10.15 10.35 10.15 6,600 219,100 -2.2
13/06/2025
10.15
 25,192,600 10.45 10.50 10.05 53,500 3,706,000 -37.7
12/06/2025
10.65
 6,488,700 10.70 10.75 10.60 25,300 93,900 -0.7
11/06/2025
10.60
 5,671,700 10.60 10.65 10.50 187,200 470,600 -3.0
10/06/2025
10.50
 13,298,700 10.50 10.70 10.45 1,013,900 340,900 7.1
09/06/2025
10.50
 17,597,100 10.65 10.75 10.50 935,600 1,683,300 -8.0
06/06/2025
10.80
 12,962,300 10.90 11 10.80 524,600 1,111,700 -6.4
05/06/2025
10.85
 13,809,200 11 11.10 10.80 54,700 1,846,900 -19.7
04/06/2025
11.10
 28,541,300 10.80 11.30 10.80 1,893,700 539,300 14.8
03/06/2025
10.80
 16,220,000 11.05 11.10 10.80 75,300 1,332,000 -13.8
02/06/2025
10.95
 30,599,900 10.30 11 10.25 4,526,100 669,300 41.5
30/05/2025
10.35
 14,519,000 10.70 10.75 10.30 64,700 980,400 -9.6
29/05/2025
10.65
 16,540,200 10.50 10.80 10.40 758,600 598,700 1.6
28/05/2025
10.45
 17,401,100 10.65 10.70 10.35 962,600 0 10.1
27/05/2025
10.60
 27,868,300 10.65 11 10.55 764,200 2,346,100 -17.3
26/05/2025
10.60
 19,228,600 10.50 10.65 10 1,348,400 250,000 11.4
23/05/2025
10.45
 19,189,400 10.50 10.70 10.30 163,000 30,500 1.4
22/05/2025
10.30
 42,213,700 9.61 10.30 9.57 3,167,100 1,500 0
21/05/2025
9.65
 13,615,600 9.80 9.83 9.55 4,000 126,600 -1.2
20/05/2025
9.78
 8,032,800 9.73 9.85 9.73 22,000 500 0.2
19/05/2025
9.73
 10,933,100 9.82 9.90 9.70 17,600 63,500 0
16/05/2025
9.90
 15,270,100 9.90 10.25 9.90 124,500 542,600 0
15/05/2025
9.86
 8,039,000 9.93 10 9.78 0 1,400 0
14/05/2025
9.91
 9,619,800 10.10 10.10 9.87 1,200 22,400 0
13/05/2025
10
 17,893,300 9.85 10.25 9.76 614,500 242,000 0
12/05/2025
9.72
 9,370,400 9.80 9.86 9.68 0 500 0
09/05/2025
9.69
 6,398,400 9.81 9.83 9.65 23,400 0 0
08/05/2025
9.81
 15,981,500 9.70 9.93 9.69 206,000 378,600 0
07/05/2025
9.60
 7,691,800 9.57 9.68 9.51 37,600 377,100 0
06/05/2025
9.65
 10,540,000 9.99 9.99 9.65 4,500 1,124,100 0
05/05/2025
9.90
 11,799,700 9.54 10.05 9.44 378,600 196,200 0
29/04/2025
9.44
 11,222,500 9.33 9.65 9.33 377,200 625,000 -2.4
28/04/2025
9.33
 4,775,200 9.23 9.35 9.17 963,700 21,800 8.7
25/04/2025
9.22
 4,574,900 9.35 9.41 9.22 293,100 125,500 1.6
24/04/2025
9.30
 6,602,800 9.31 9.56 9.17 137,800 642,400 -4.7
23/04/2025
9.31
 5,093,700 9.35 9.39 9.21 69,200 215,500 -1.4
22/04/2025
9.15
 20,726,700 9.31 9.46 8.66 553,200 651,600 -1.0
21/04/2025
9.31
 8,549,800 9.38 9.63 9.31 642,400 613,400 0.2
18/04/2025
9.20
 10,001,300 9.28 9.50 9.19 215,500 488,600 -2.5
17/04/2025
9.20
 8,660,000 8.91 9.45 8.91 646,500 150,500 4.5
16/04/2025
8.92
 4,596,600 8.90 9.10 8.90 625,600 110,600 4.7

Chính sách bảo mật | Điều khoản sử dụng |