Công ty Tài chính Cổ phần Điện lực (evf)

15.75
0.90
(6.06%)
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)
#201 26/07/2023
9.67
0.59
 4,988,700 9.08 9.67 9.15 24,100 1,100 0.2
#202 25/07/2023
9.08
0.13
 925,100 8.94 9.25 8.88 11,200 0 0.1
#203 24/07/2023
8.94
-0.09
 1,066,400 9.04 9.10 8.87 2,000 12,800 -0.1
#204 21/07/2023
9.04
-0.30
 2,003,000 9.34 9.53 9.01 0 33,900 -0.3
#205 20/07/2023
9.34
0.06
 1,095,600 9.28 9.38 9.23 500 8,300 -0.1
#206 19/07/2023
9.28
0.24
 1,385,000 9.05 9.43 9.06 27,100 5,500 0.2
#207 18/07/2023
9.05
0.01
 791,200 9.04 9.05 8.94 11,800 0 0.1
#208 17/07/2023
9.04
-0.08
 1,107,100 9.12 9.20 8.96 5,800 0 0.1
#209 14/07/2023
9.12
0.29
 1,402,900 8.83 9.19 8.87 22,100 0 0.2
#210 13/07/2023
8.83
0.25
 941,300 8.59 8.92 8.57 11,200 0 0.1
#211 12/07/2023
8.59
-0.06
 233,000 8.64 8.68 8.54 0 14,300 -0.1
#212 11/07/2023
8.64
0.13
 425,300 8.51 8.73 8.49 24,800 0 0.2
#213 10/07/2023
8.51
0.18
 239,800 8.33 8.55 8.33 19,900 0 0.2
#214 07/07/2023
8.33
-0.13
 550,500 8.46 8.50 8.26 800 500 0.0
#215 06/07/2023
8.46
-0.20
 437,500 8.66 8.68 8.44 400 0 0.0
#216 05/07/2023
8.66
0.10
 336,900 8.56 8.78 8.60 14,900 0 0.1
#217 04/07/2023
8.56
-0.02
 518,700 8.58 8.59 8.49 9,500 0 0.1
#218 03/07/2023
8.58
0.04
 298,200 8.54 8.68 8.50 0 0 0
#219 30/06/2023
8.54
-0.22
 387,100 8.76 8.78 8.54 1,600 0 0.0
#220 29/06/2023
8.76
-0.10
 390,100 8.86 8.95 8.73 0 1,100 -0.0
#221 28/06/2023
8.86
-0.11
 720,600 8.97 8.98 8.83 0 0 0
#222 27/06/2023
8.97
0.05
 385,000 8.93 9.05 8.88 16,800 0 0.2
#223 26/06/2023
8.93
-0.17
 507,500 9.10 9.10 8.78 2,900 1,200 0.0
#224 23/06/2023
9.10
-0.07
 409,700 9.16 9.29 9.07 0 0 0
#225 22/06/2023
9.16
0.10
 673,900 9.06 9.28 8.99 4,700 4,900 -0.0
#226 21/06/2023
9.06
0.25
 672,700 8.80 9.15 8.85 0 2,500 -0.0
#227 20/06/2023
8.80
-0.05
 533,700 8.85 8.85 8.68 3,200 2,200 0.0
#228 19/06/2023
8.85
-0.16
 325,900 9.01 9.06 8.85 0 200 -0.0
#229 16/06/2023
9.01
0.21
 666,400 8.80 9.20 8.84 8,600 15,500 -0.1
#230 15/06/2023
8.80
-0.25
 666,700 9.06 9.11 8.68 0 0 0
#231 14/06/2023
9.06
-0.20
 553,300 9.26 9.27 9.05 6,300 0 0.1
#232 13/06/2023
9.26
-0.11
 596,700 9.37 9.44 9.15 0 0 0
#233 12/06/2023
9.37
0.22
 607,100 9.15 9.53 9.06 1,000 0 0.0
#234 09/06/2023
9.15
-0.08
 544,700 9.23 9.25 9.04 0 100 -0.0
#235 08/06/2023
9.23
-0.44
 841,700 9.67 9.72 9.15 700 0 0.0
#236 07/06/2023
9.67
0.61
 1,629,200 9.06 9.67 9.06 0 0 0
#237 06/06/2023
9.06
-0.02
 877,400 9.08 9.20 9.06 5,500 0 0.1
#238 05/06/2023
9.08
-0.08
 814,100 9.16 9.31 9.08 0 0 0
#239 02/06/2023
9.16
-0.19
 1,367,300 9.35 9.58 9.16 0 1,200 -0.0
#240 01/06/2023
9.35
-0.08
 1,260,100 9.44 9.58 9.06 2,200 8,100 -0.1
#241 31/05/2023
9.44
0.26
 2,412,900 9.17 9.62 9.22 10,500 9,400 0.0
#242 30/05/2023
9.17
0.59
 2,451,700 8.58 9.17 8.63 0 400 -0.0
#243 29/05/2023
8.58
0.56
 1,845,200 8.02 8.58 7.98 0 1,000 -0.0
#244 26/05/2023
8.02
0.04
 334,400 7.98 8.06 7.94 0 0 0
#245 25/05/2023
7.98
-0.01
 461,000 7.99 8.19 7.93 8,100 0 0.1
#246 24/05/2023
7.99
0.16
 666,500 7.83 8.12 7.83 0 0 0
#247 23/05/2023
7.83
-0.06
 538,700 7.89 7.90 7.83 800 10,000 -0.1
#248 22/05/2023
7.89
-0.11
 617,500 8.00 8.04 7.88 0 0 0
#249 19/05/2023
8.00
-0.02
 753,500 8.02 8.13 7.88 10,500 0 0.1
#250 18/05/2023
8.02
0.09
 882,500 7.93 8.20 7.94 0 0 0
#251 17/05/2023
7.93
0.31
 1,435,400 7.61 8.11 7.74 2,000 0 0.0
#252 16/05/2023
7.61
0.19
 812,200 7.43 7.74 7.55 0 0 0
#253 15/05/2023
7.43
0.09
 659,300 7.33 7.48 7.33 0 0 0
#254 12/05/2023
7.33
0.01
 228,900 7.32 7.37 7.27 0 0 0
#255 11/05/2023
7.32
-0.06
 305,800 7.38 7.50 7.32 5,200 0 0.0
#256 10/05/2023
7.38
0.19
 670,900 7.19 7.41 7.15 0 0 0
#257 09/05/2023
7.19
0.02
 176,600 7.17 7.22 7.12 0 0 0
#258 08/05/2023
7.17
0
 272,200 7.17 7.35 7.13 0 0 0
#259 05/05/2023
7.17
0
 169,400 7.17 7.26 7.12 0 0 0
#260 04/05/2023
7.17
0.07
 126,400 7.10 7.18 7.12 0 0 0
#261 28/04/2023
7.10
0.08
 225,400 7.03 7.26 6.98 0 1,000 -0.0
#262 27/04/2023
7.03
-0.02
 253,300 7.05 7.13 7.03 0 600 -0.0
#263 26/04/2023
7.05
-0.08
 166,600 7.13 7.13 6.95 0 0 0.0
#264 25/04/2023
7.13
-0.05
 93,500 7.18 7.22 7.08 0 0 0.0
#265 24/04/2023
7.18
0.01
 131,900 7.17 7.24 7.15 0 0 0.0
#266 21/04/2023
7.17
-0.04
 94,400 7.21 7.40 7.17 0 0 0.0
#267 20/04/2023
7.21
0.03
 387,300 7.18 7.31 7.18 0 0 0
#268 19/04/2023
7.18
-0.19
 169,500 7.37 7.44 7.18 1,500 0 0.0
#269 18/04/2023
7.37
0.01
 174,700 7.36 7.50 7.35 0 0 0.0
#270 17/04/2023
7.36
0
 244,400 7.36 7.50 7.36 0 0 0.0
#271 14/04/2023
7.36
-0.07
 280,900 7.43 7.45 7.22 100 0 0.0
#272 13/04/2023
7.43
-0.12
 266,100 7.55 7.64 7.41 0 0 -0.2
#273 12/04/2023
7.55
0.08
 472,200 7.46 7.74 7.47 0 0 -0.2
#274 11/04/2023
7.46
0.10
 455,900 7.36 7.47 7.37 0 0 -0.2
#275 10/04/2023
7.36
0.25
 508,800 7.10 7.48 7.17 0 20,000 -0.2
#276 07/04/2023
7.10
-0.08
 130,200 7.18 7.21 7.10 200 0 0.0
#277 06/04/2023
7.18
-0.02
 159,000 7.20 7.28 7.17 0 0 0.1
#278 05/04/2023
7.20
0.12
 160,000 7.08 7.27 7.08 0 0 0.1
#279 04/04/2023
7.08
0.11
 132,200 6.96 7.12 6.98 7,600 0 0.1
#280 03/04/2023
6.96
0.07
 221,800 6.90 7.04 6.91 0 0 0.0
#281 31/03/2023
6.90
-0.04
 77,300 6.94 6.95 6.87 0 0 0.0
#282 30/03/2023
6.94
0.03
 73,000 6.91 6.98 6.91 300 0 0.0
#283 29/03/2023
6.91
0
 108,600 6.91 6.94 6.89 0 0 0.0
#284 28/03/2023
6.91
0
 220,100 6.91 6.97 6.89 0 0 0.0
#285 27/03/2023
6.91
-0.02
 57,500 6.93 6.93 6.89 200 0 0.0
#286 24/03/2023
6.93
0.03
 73,200 6.90 7.03 6.90 0 0 0
#287 23/03/2023
6.90
-0.01
 105,700 6.91 6.97 6.85 6,000 0 0.0
#288 22/03/2023
6.91
-0.12
 171,300 7.03 7.03 6.89 0 0 0
#289 21/03/2023
7.03
-0.11
 196,500 7.14 7.17 6.79 5,700 0 0.0
#290 20/03/2023
7.14
-0.08
 67,400 7.22 7.22 7.10 2,500 0 0.0
#291 17/03/2023
7.22
0.03
 34,500 7.19 7.27 7.17 0 0 0.0
#292 16/03/2023
7.19
-0.06
 39,700 7.25 7.25 7.14 1,600 100 0.0
#293 15/03/2023
7.25
0.09
 129,400 7.15 7.31 7.17 0 0 -0.0
#294 14/03/2023
7.15
-0.11
 73,100 7.27 7.27 7.03 1,300 1,400 -0.0
#295 13/03/2023
7.27
-0.09
 120,600 7.36 7.36 7.24 100 100 0
#296 10/03/2023
7.36
-0.05
 70,200 7.41 7.41 7.27 0 0 0.0
#297 09/03/2023
7.41
0.08
 171,800 7.33 7.42 7.30 1,700 0 0.0
#298 08/03/2023
7.33
0.01
 61,800 7.32 7.33 7.22 1,000 300 0.0
#299 07/03/2023
7.32
0.01
 53,900 7.31 7.44 7.29 10,000 100 0.1
#300 06/03/2023
7.31
-0.05
 71,200 7.36 7.39 7.27 0 0 0.1

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