Công ty Tài chính Cổ phần Điện lực (evf)

12.20
-0.10
(-0.81%)
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
(2025-11-04) 		-0.75 -5.84% 67,975,700 -319,200 -4.2
11.90
12.85
12.30
2 tháng
(2025-10-06) 		-1.85 -13.26% 249,171,200 -1,216,600 -16.9
11.90
14.30
12.30
3 tháng
(2025-09-05) 		-2 -14.18% 458,181,300 -4,314,000 -59.0
11.90
14.30
12.30
6 tháng
(2025-06-09) 		1.60 15.24% 1,732,033,400 -2,748,300 -61.7
10.10
16.25
12.30
12 tháng
(2024-12-09) 		1.65 15.79% 2,895,153,400 -986,519 -64.1
7.94
16.25
12.30
24 tháng
(2023-12-15) 		-2.71 -18.32% 4,667,119,700 600,444 1.4
7.94
17.82
12.30
36 tháng
(2022-12-20) 		6.12 102.19% 5,063,082,500 3,383,787 40.9
5.98
17.82
12.30
60 tháng
(2020-12-30) 		5.57 85.39% 5,358,116,131 3,459,008 41.8
5.27
17.82
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
11.15
 9,911,400 10.90 11.25 10.80 794,400 270,900 5.7
18/02/2025
10.90
 12,822,500 11.05 11.15 10.85 873,800 122,000 8.2
17/02/2025
10.95
 23,156,600 10.45 10.95 10.45 457,500 1,005,400 -5.9
14/02/2025
10.25
 18,182,200 9.68 10.25 9.62 2,029,300 245,700 17.3
13/02/2025
9.59
 3,405,400 9.50 9.61 9.50 101,200 31,700 0.7
12/02/2025
9.50
 5,506,500 9.50 9.70 9.50 112,620 156,300 -0.4
11/02/2025
9.50
 4,177,300 9.38 9.51 9.36 899,300 6,200 8.4
10/02/2025
9.32
 4,847,100 9.51 9.51 9.30 0 388,000 -3.7
07/02/2025
9.51
 4,253,300 9.51 9.65 9.49 23,200 472,920 -4.3
06/02/2025
9.52
 3,613,800 9.57 9.63 9.50 74,200 257,200 -1.8
05/02/2025
9.57
 3,267,200 9.70 9.70 9.56 0 271,700 -2.6
04/02/2025
9.62
 8,727,200 9.31 9.74 9.31 795,500 734,400 0.4
03/02/2025
9.27
 2,194,200 9.29 9.34 9.13 2,500 413,231 -3.8
24/01/2025
9.29
 5,788,900 9.28 9.38 9.21 357,700 72,800 2.7
23/01/2025
9.25
 3,407,600 9.18 9.27 9.12 362,080 126,549 2.2
22/01/2025
9.16
 4,258,000 9.29 9.34 9.16 3,600 320,101 -2.9
21/01/2025
9.27
 3,075,500 9.38 9.38 9.20 62,700 247,600 -1.7
20/01/2025
9.29
 7,473,400 9.08 9.40 9.08 441,100 710,404 -2.5
17/01/2025
9.05
 2,555,600 9.08 9.15 9.05 0 166,428 -1.5
16/01/2025
9.08
 3,909,300 9.15 9.26 9.08 23,460 783,274 -6.9
15/01/2025
9.10
 3,658,100 9.06 9.16 9.06 67,400 45,800 0.2
14/01/2025
9
 3,922,100 9.29 9.29 8.70 38,800 522,505 -4.4
13/01/2025
9.23
 7,834,200 8.80 9.23 8.70 1,291,600 225,701 9.5
10/01/2025
8.80
 4,209,700 9 9.02 8.80 77,219 122,900 -0.4
09/01/2025
9
 4,550,300 9.25 9.25 9 53,100 236,979 -1.7
08/01/2025
9.25
 10,203,500 8.85 9.39 8.85 34,500 52,700 -0.2
07/01/2025
8.85
 8,764,900 8.46 9.07 8.36 821,901 39,684 6.7
06/01/2025
8.50
 6,773,700 8.70 8.84 8.44 295,581 281,100 0.1
03/01/2025
8.80
 6,502,000 9.05 9.10 8.80 31,400 18,100 0.1
02/01/2025
9.10
 2,434,200 9.12 9.20 9.04 0 119,222 -1.1
31/12/2024
9.10
 7,755,600 9.16 9.27 8.96 277,175 45,300 2.1
30/12/2024
9.19
 10,225,600 9.57 9.58 9.15 6,500 126,100 -1.1
27/12/2024
9.55
 8,321,800 9.77 9.78 9.55 11,500 62,700 -0.5
26/12/2024
9.75
 3,739,800 9.84 9.84 9.75 72,800 0 0.7
25/12/2024
9.77
 5,402,900 9.75 9.90 9.74 167,500 13,400 1.5
24/12/2024
9.72
 3,986,100 9.87 9.89 9.72 570 200 0.0
23/12/2024
9.89
 2,606,100 9.75 9.97 9.75 130,500 44,100 0.9
20/12/2024
9.72
 7,047,300 9.87 9.87 9.67 12,000 25,989 -0.1
19/12/2024
9.84
 8,049,700 10 10.05 9.76 9,500 57,621 -0.5
18/12/2024
10.10
 4,268,200 10.15 10.15 10 145,600 18,700 1.3
17/12/2024
10.10
 4,750,100 10.10 10.15 10 88,500 1,100 0.9
16/12/2024
10.05
 5,078,200 10.10 10.20 10 1,000 113,600 -1.1
13/12/2024
10.10
 5,541,200 10.25 10.25 10.05 3,527 440,400 -4.4
12/12/2024
10.25
 5,855,500 10.25 10.30 10.10 2,100 594,500 -6.0
11/12/2024
10.25
 7,014,500 10.50 10.50 10.20 22,200 535,000 -5.3
10/12/2024
10.45
 5,640,900 10.50 10.55 10.35 196,600 0 2.1
09/12/2024
10.45
 6,844,200 10.45 10.55 10.35 419,283 0 4.4
06/12/2024
10.45
 8,560,600 10.70 10.70 10.40 518,900 27,784 5.1
05/12/2024
10.65
 9,824,200 10.30 10.65 10 449,500 164,600 2.9
04/12/2024
10.20
 9,092,700 10.60 10.60 10.15 23,100 124,476 -1.1
03/12/2024
10.55
 6,669,700 10.80 10.85 10.55 16,500 206,900 -2.1
02/12/2024
10.75
 5,869,700 10.85 10.90 10.55 3,000 144,318 -1.5
29/11/2024
10.70
 7,889,000 10.50 10.90 10.50 277,800 298,000 -0.3
28/11/2024
10.55
 1,409,600 10.65 10.70 10.50 0 108,600 -1.2
27/11/2024
10.55
 1,649,300 10.70 10.70 10.50 2,200 61,740 -0.6
26/11/2024
10.70
 5,417,800 10.40 10.85 10.40 452,100 6,504 4.7
25/11/2024
10.40
 2,408,600 10.25 10.40 10.15 60 2,244 -0.0
22/11/2024
10.20
 3,112,000 10.30 10.35 10.20 51,500 251,200 -2.0
21/11/2024
10.35
 1,935,200 10.15 10.40 10.10 0 80,300 -0.8
20/11/2024
10.10
 7,078,100 10.05 10.35 9.96 132,200 151,600 -0.2
19/11/2024
10.25
 4,188,600 10.60 10.70 10.25 27,400 58,900 -0.3
18/11/2024
10.70
 3,064,400 10.50 10.70 10.40 36,500 0 0.4
15/11/2024
10.50
 3,682,600 10.55 10.75 10.45 29,200 4,200 0.3
14/11/2024
10.60
 5,576,200 10.95 10.95 10.40 14,600 121,000 -1.2
13/11/2024
10.95
 6,942,300 11.15 11.20 10.70 53,900 450,600 -4.4
12/11/2024
11.25
 3,241,100 11.40 11.40 11.10 500 412,600 -4.6
11/11/2024
11.35
 7,682,900 11.10 11.50 11.10 123,000 482,200 -4.1
08/11/2024
11.10
 2,378,600 11.10 11.15 11 148,200 52,700 1.1
07/11/2024
11.10
 2,880,700 11.30 11.35 11.05 91,000 36,500 0.6
06/11/2024
11.20
 4,410,900 10.90 11.25 10.85 0 0 0
05/11/2024
10.85
 1,942,600 10.90 11 10.85 5,200 187,800 -2.0
04/11/2024
10.95
 2,745,600 11.05 11.10 10.80 0 247,300 -2.7
01/11/2024
11
 7,657,500 10.90 11.30 10.85 344,300 131,900 2.4
31/10/2024
10.85
 2,226,700 10.85 11 10.80 279,000 0 3.0
30/10/2024
10.90
 1,529,400 11 11 10.80 40,300 0 0.4
29/10/2024
11
 3,114,000 10.75 11.05 10.75 615,000 164,400 4.9
28/10/2024
10.70
 2,162,200 10.80 10.90 10.65 46,000 92,200 -0.5
25/10/2024
10.80
 2,623,400 10.85 11 10.80 204,000 118,700 0.9
24/10/2024
10.90
 2,643,800 11.15 11.15 10.90 35,800 86,400 -0.6
23/10/2024
11.15
 5,204,700 10.95 11.20 10.90 143,000 110,900 0.3
22/10/2024
10.90
 7,256,200 10.60 11.15 10.55 207,700 101,900 1.1
21/10/2024
10.60
 2,081,800 10.55 10.75 10.45 14,300 155,600 -1.5
18/10/2024
10.50
 1,851,600 10.65 10.70 10.50 24,200 341,500 -3.4
17/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
17/10/2024
10.60
 3,859,300 10.50 10.70 10.40 1,600 199,600 -2.1
16/10/2024
10.42
 5,662,900 10.69 10.83 10.42 57,300 174,600 -1.3
15/10/2024
10.74
 3,040,800 10.79 10.88 10.69 444,000 6,300 5.1
14/10/2024
10.79
 5,069,900 11.11 11.20 10.79 92,200 165,800 -0.9
11/10/2024
11.06
 1,970,200 11.11 11.11 10.97 54,300 5,300 0.6
10/10/2024
11.11
 6,228,500 10.88 11.25 10.88 521,600 155,800 4.4
09/10/2024
10.83
 2,546,200 10.79 10.83 10.69 103,200 9,300 1.1
08/10/2024
10.79
 2,531,800 10.69 10.79 10.56 1,000 43,600 -0.5
07/10/2024
10.74
 2,674,200 10.83 10.88 10.60 4,000 55,800 -0.6
04/10/2024
10.83
 2,601,000 10.79 10.83 10.69 82,000 9,000 0.8
03/10/2024
10.79
 7,731,000 11.11 11.25 10.74 38,100 733,200 -8.2
02/10/2024
11.11
 2,919,900 11.16 11.25 11.11 76,800 15,200 0.7
01/10/2024
11.16
 10,082,400 11.34 11.53 11.16 41,400 797,300 -9.3
30/09/2024
11.30
 3,275,400 11.39 11.39 11.16 30,600 115,100 -1.0
27/09/2024
11.34
 6,038,800 11.48 11.53 11.25 200,200 207,200 -0.1
26/09/2024
11.34
 3,789,000 11.30 11.39 11.20 6,000 230,000 -2.7
25/09/2024
11.34
 12,543,300 10.74 11.44 10.69 1,172,100 60,000 13.1

Chính sách bảo mật | Điều khoản sử dụng |