Công ty Tài chính Cổ phần Điện lực (evf)

15.45
0.60
(4.04%)
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
(2024-04-19) 		1.80 13.79% 140,595,500 -2,510,800 -36.1
13.05
14.85
14.85
2 tháng
(2024-03-19) 		-1.35 -8.33% 324,783,300 2,447,100 31.4
13.05
17
14.85
3 tháng
(2024-02-19) 		-1.80 -10.81% 654,877,000 8,106,650 127.1
13.05
19.25
14.85
6 tháng
(2023-11-20) 		-1.35 -8.33% 1,034,451,800 8,941,842 140.7
13.05
19.25
14.85
12 tháng
(2023-05-24) 		6.86 85.82% 1,260,794,100 10,275,042 156.7
7.98
19.25
14.85
24 tháng
(2022-05-30) 		4.12 38.45% 1,322,025,500 10,067,421 154.1
5.99
19.25
14.85
36 tháng
(2021-06-03) 		5.38 56.81% 1,521,271,822 10,313,806 157.2
5.99
19.25
14.85
60 tháng
(2019-06-14) 		10.62 250.91% 1,644,561,630 10,316,486 157.2
3.56
19.25
14.85
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
16
0.20
 4,328,700 15.80 16.20 15.65 46,200 59,300 -0.2
#102 14/12/2023
15.80
-0.40
 4,309,100 16.20 16.30 15.70 300 59,900 -1.0
#103 13/12/2023
16.20
-0.20
 5,625,000 16.40 16.75 16.05 3,900 142,100 -2.3
#104 12/12/2023
16.40
0
 5,299,700 16.40 16.65 16.30 200 18,100 -0.3
#105 11/12/2023
16.40
-0.40
 5,796,800 16.80 17 16.15 0 288,100 -4.7
#106 08/12/2023
16.80
-0.40
 5,507,500 17.20 17.20 16.45 28,800 404,200 -6.3
#107 07/12/2023
17.20
0
 7,812,700 17.20 17.45 16.30 100 277,800 -4.7
#108 06/12/2023
17.20
0.25
 6,389,800 16.95 17.20 16.65 0 86,800 -1.5
#109 05/12/2023
16.95
-0.85
 6,999,100 17.80 18 16.95 170,300 615,900 -7.7
#110 04/12/2023
17.80
0.60
 7,615,200 17.20 18 17.15 19,000 25,700 -0.1
#111 01/12/2023
17.20
0.20
 8,284,900 17 17.40 16.80 27,000 124,500 -1.7
#112 30/11/2023
17
0.50
 9,873,400 16.50 17 16.40 2,455,300 113,800 39.7
#113 29/11/2023
16.50
0.10
 7,624,700 16.40 16.60 15.95 100 188,100 -3.1
#114 28/11/2023
16.40
0.45
 7,764,000 15.95 16.60 15.55 23,900 143,100 -1.9
#115 27/11/2023
15.95
0.05
 6,703,500 15.90 16.40 15.45 118,800 21,600 1.5
#116 24/11/2023
15.90
-0.10
 5,383,600 16 16.10 15.30 419,000 31,100 6.0
#117 23/11/2023
16
-0.70
 9,026,100 16.70 16.80 16 64,900 36,300 0.5
#118 22/11/2023
16.70
0.75
 7,825,600 15.95 16.70 15.90 407,200 5,300 6.5
#119 21/11/2023
15.95
-0.25
 8,374,400 16.20 16.80 15.85 4,000 121,000 -1.9
#120 20/11/2023
16.20
1.05
 13,954,400 15.15 16.20 14.80 468,200 33,200 6.7
#121 17/11/2023
15.15
-0.25
 9,390,400 15.40 15.90 14.80 155,900 13,500 2.2
#122 16/11/2023
15.40
0.50
 13,886,400 14.90 15.70 14.80 0 0 0
#123 15/11/2023
14.90
0.95
 7,090,700 13.95 14.90 14.80 1,500 100 0.0
#124 14/11/2023
13.95
0.90
 6,349,500 13.05 13.95 13.05 0 4,400 -0.1
#125 13/11/2023
13.05
0.20
 5,164,200 12.85 13.20 12.70 45,900 0 0.6
#126 10/11/2023
12.85
-0.10
 2,276,400 12.95 13 12.65 55,000 16,000 0.5
#127 09/11/2023
12.95
0.10
 2,833,300 12.85 13 12.75 91,500 5,700 1.1
#128 08/11/2023
12.85
0.50
 2,474,900 12.35 13 12.20 163,600 15,500 1.9
#129 07/11/2023
12.35
-0.15
 1,754,500 12.50 12.50 12.15 75,600 8,600 0.8
#130 06/11/2023
12.50
0.50
 6,443,300 12 12.50 11.90 78,900 15,500 0.8
#131 03/11/2023
12
0.25
 1,280,400 11.75 12.20 11.90 162,600 0 2.0
#132 02/11/2023
11.75
0.75
 19,666,200 11 11.75 11.15 57,700 0 0.7
#133 01/11/2023
11
0
 4,507,000 11 11.10 10.35 10,500 38,400 -0.3
#134 31/10/2023
11
-0.15
 1,033,900 11.15 11.20 11 0 55,000 -0.6
#135 30/10/2023
11.15
0.05
 894,500 11.10 11.25 11.15 11,200 600 0.1
#136 27/10/2023
11.10
-0.10
 961,600 11.20 11.20 11.05 100 7,200 -0.1
#137 26/10/2023
11.20
-0.20
 2,193,700 11.40 11.55 11.05 0 22,700 -0.3
#138 25/10/2023
11.40
-0.20
 470,300 11.60 11.60 11.40 0 33,200 -0.4
#139 24/10/2023
11.60
0.25
 603,600 11.35 11.70 11.25 0 0 0
#140 23/10/2023
11.35
0.10
 736,500 11.25 11.60 11.30 0 400 -0.0
#141 20/10/2023
11.25
-0.05
 696,800 11.30 11.45 11.10 1,200 41,600 -0.5
#142 19/10/2023
11.30
-0.55
 1,031,300 11.85 11.85 11.05 4,300 72,300 -0.8
#143 18/10/2023
11.85
-0.05
 641,200 11.90 12 11.40 1,500 80,900 -0.9
#144 17/10/2023
11.90
0.50
 2,334,500 11.40 12.15 11.40 0 28,500 -0.3
#145 16/10/2023
11.40
-0.20
 337,400 11.60 11.60 11.40 0 13,800 -0.2
#146 13/10/2023
11.60
0
 407,900 11.60 11.60 11.40 0 26,100 -0.3
#147 12/10/2023
11.60
-0.05
 485,300 11.65 11.70 11.50 0 39,700 -0.5
#148 11/10/2023
11.65
-0.05
 380,500 11.70 11.70 11.50 6,600 38,900 -0.4
#149 10/10/2023
11.70
0
 612,400 11.70 11.85 11.55 7,100 6,400 0.0
#150 09/10/2023
11.70
0.10
 395,200 11.60 11.80 11.50 15,800 21,000 -0.1
#151 06/10/2023
11.60
0.15
 345,900 11.45 11.70 11.35 14,600 8,700 0.1
#152 05/10/2023
11.45
-0.05
 640,200 11.50 11.75 11.45 5,700 18,700 -0.2
#153 04/10/2023
11.50
0.35
 686,100 11.15 11.60 11.05 51,200 7,300 0.5
#154 03/10/2023
11.15
-0.65
 1,161,500 11.80 12 11.05 1,000 72,700 -0.8
#155 02/10/2023
11.80
-0.40
 573,400 12.20 12.20 11.80 0 28,100 -0.3
#156 29/09/2023
12.20
0.10
 797,000 12.10 12.20 11.90 0 47,900 -0.6
#157 28/09/2023
12.10
0.10
 443,000 12 12.10 11.80 0 22,400 -0.3
#158 27/09/2023
12
-0.15
 954,200 12.15 12.20 11.75 0 66,600 -0.8
#159 26/09/2023
12.15
0.25
 816,200 11.90 12.40 11.80 12,800 3,700 0.1
#160 25/09/2023
11.90
-0.85
 1,680,500 12.75 12.80 11.90 99,700 0 1.3
#161 22/09/2023
12.75
0.25
 2,098,700 12.50 13.35 12.50 15,500 20,500 -0.1
#162 21/09/2023
12.50
0.80
 1,272,500 11.70 12.50 12.10 3,000 30,500 -0.3
#163 20/09/2023
11.70
0
 6,252,200 11.70 11.98 11.51 25,900 5,000 0.3
#164 19/09/2023
11.70
-0.33
 3,406,900 12.03 12.08 11.51 2,600 33,400 -0.4
#165 18/09/2023
12.03
-0.38
 1,455,300 12.41 12.41 12.03 0 0 0
#166 15/09/2023
12.41
0.24
 1,539,000 12.17 12.64 12.17 5,900 2,600 0.0
#167 14/09/2023
12.17
-0.33
 1,765,500 12.50 12.50 11.98 0 27,800 -0.4
#168 13/09/2023
12.50
0
 1,925,500 12.50 12.64 12.41 2,000 3,600 -0.0
#169 12/09/2023
12.50
0.09
 1,359,600 12.41 12.60 12.17 68,400 0 0.9
#170 11/09/2023
12.41
-0.38
 1,524,900 12.79 12.79 12.36 0 4,200 -0.1
#171 08/09/2023
12.79
0.33
 2,010,500 12.45 12.83 12.36 32,200 4,000 0.4
#172 07/09/2023
12.45
0.09
 1,594,900 12.36 12.60 12.22 5,000 35,900 -0.4
#173 06/09/2023
12.36
0.80
 2,483,800 11.56 12.36 11.46 78,400 0 1.0
#174 05/09/2023
11.56
0
 1,506,800 11.56 11.75 11.42 33,900 9,800 0.3
#175 31/08/2023
11.56
-0.14
 970,300 11.70 11.84 11.56 5,100 0 0.1
#176 30/08/2023
11.70
0.28
 1,728,000 11.42 11.98 11.46 29,400 100 0.4
#177 29/08/2023
11.42
-0.05
 932,800 11.46 11.65 11.28 12,600 3,600 0.1
#178 28/08/2023
11.46
0.19
 964,500 11.28 11.65 11.23 22,500 0 0.3
#179 25/08/2023
11.28
0
 1,405,700 11.28 11.61 11.23 41,400 6,000 0.4
#180 24/08/2023
11.28
0.19
 661,600 11.09 11.32 10.95 47,000 0 0.6
#181 23/08/2023
11.09
0
 521,600 11.09 11.28 11.04 100 19,400 -0.2
#182 22/08/2023
11.09
0.14
 1,485,400 10.95 11.13 10.38 18,600 14,300 0.1
#183 21/08/2023
10.95
0.24
 1,507,300 10.71 11.13 10.38 105,400 0 1.2
#184 18/08/2023
10.71
-0.80
 3,394,700 11.51 11.65 10.71 29,900 12,000 0.2
#185 17/08/2023
11.51
0.33
 2,117,900 11.18 11.75 11.09 6,500 0 0.1
#186 16/08/2023
11.18
0.33
 1,375,200 10.85 11.18 10.71 36,700 0 0.4
#187 15/08/2023
10.85
0.47
 2,294,700 10.38 11.09 10.47 75,700 0 0.9
#188 14/08/2023
10.38
0.14
 1,044,600 10.24 10.52 10.24 88,700 0 1.0
#189 11/08/2023
10.24
-0.33
 2,830,200 10.57 10.66 10.14 41,000 5,200 0.4
#190 10/08/2023
10.57
-0.05
 3,762,600 10.61 10.85 10.57 6,800 8,000 -0.0
#191 09/08/2023
10.61
0.38
 4,270,500 10.24 10.80 10.05 34,600 0 0.4
#192 08/08/2023
10.24
-0.09
 1,391,800 10.33 10.33 10.10 34,200 0 0.4
#193 07/08/2023
10.33
0.24
 2,161,600 10.10 10.52 10.14 2,900 25,300 -0.2
#194 04/08/2023
10.10
0.66
 3,579,800 9.44 10.10 9.53 85,600 7,900 0.8
#195 03/08/2023
9.44
-0.19
 1,541,100 9.62 9.62 9.44 50,300 0 0.5
#196 02/08/2023
9.62
0.19
 1,196,500 9.44 9.72 9.35 40,000 0 0.4
#197 01/08/2023
9.44
-0.33
 1,472,400 9.77 9.81 9.44 26,900 0 0.3
#198 31/07/2023
9.77
0.09
 1,831,200 9.67 9.86 9.62 89,400 0 0.9
#199 28/07/2023
9.67
-0.09
 1,826,000 9.77 9.81 9.53 18,400 0 0.2
#200 27/07/2023
9.77
0.09
 2,097,600 9.67 10.19 9.67 6,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc