Công ty Tài chính Cổ phần Điện lực (evf)

15.10
0.40
(2.72%)
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
(2026-02-11) 		3.10 26.72% 239,238,800 3,436,700 42.5
11.50
15.10
15.10
2 tháng
(2026-01-12) 		3.20 27.83% 345,899,700 1,306,200 17.2
11.30
15.10
15.10
3 tháng
(2025-12-15) 		3.80 34.86% 396,090,700 3,504,400 41.6
10.75
15.10
15.10
6 tháng
(2025-09-15) 		1.10 8.09% 799,543,600 -718,400 -14.7
10.75
15.10
15.10
12 tháng
(2025-03-18) 		4.25 40.67% 2,831,923,700 3,222,127 -13.5
7.94
16.25
15.10
24 tháng
(2024-03-25) 		-0.16 -1.08% 4,487,421,100 -1,084,798 -44.9
7.94
16.25
15.10
36 tháng
(2023-03-29) 		8.30 129.86% 5,463,613,200 6,799,944 81.1
6.39
17.82
15.10
60 tháng
(2021-04-08) 		6.66 82.76% 5,728,536,059 6,829,308 81.7
5.55
17.82
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/04/2025
8.91
 8,415,000 9.10 9.25 8.90 498,700 2,901 4.5
14/04/2025
9.20
 6,721,600 9.13 9.30 9.01 151,700 244,200 -0.8
11/04/2025
9.04
 13,304,300 8.55 9.08 8.45 141,800 152,600 -0.1
10/04/2025
8.49
 724,700 8.49 8.49 8.49 0 0 0
09/04/2025
7.94
 17,445,500 7.94 8.29 7.94 247,100 187,516 0.4
08/04/2025
8.53
 6,612,800 8.70 9 8.53 104,200 393,400 -2.5
04/04/2025
9.17
 20,270,700 9.09 9.41 9.09 24,150 592,800 -5.3
03/04/2025
9.77
 15,706,300 10.05 10.15 9.77 23,100 67,400 -0.5
02/04/2025
10.50
 20,062,100 10 10.55 10 552,200 511,200 0.2
01/04/2025
10
 3,724,700 9.95 10.10 9.95 39,400 117,700 -0.8
31/03/2025
9.95
 3,726,500 9.81 9.99 9.73 73,600 205,800 -1.3
28/03/2025
9.81
 11,150,800 10.05 10.10 9.76 86,700 1,846,143 -17.5
27/03/2025
10
 5,860,700 10.05 10.15 10 9,000 33,400 -0.2
26/03/2025
10.05
 5,758,800 10.30 10.35 10.05 9,100 233,963 -2.3
25/03/2025
10.25
 11,808,600 10.10 10.40 9.99 0 0 0
24/03/2025
10
 9,631,200 10.15 10.20 9.95 1,816,000 400 18.2
21/03/2025
10.05
 5,549,500 10.15 10.20 10.05 0 0 0
20/03/2025
10.15
 12,134,400 10.45 10.45 9.95 288,300 385,700 -1.0
19/03/2025
10.35
 7,074,600 10.45 10.55 10.35 422,000 265,500 1.6
18/03/2025
10.45
 7,780,100 10.55 10.70 10.40 172,600 678,200 -5.3
17/03/2025
10.50
 3,966,200 10.30 10.50 10.30 194,400 74,100 1.2
14/03/2025
10.25
 8,886,900 10.50 10.50 10.25 136,530 609,000 -4.9
13/03/2025
10.45
 7,165,800 10.55 10.60 10.30 15,850 880,745 -9.0
12/03/2025
10.55
 10,887,500 10.60 10.90 10.55 8,400 1,911,300 -20.3
11/03/2025
10.55
 7,180,400 10.35 10.60 10.30 145,000 432,900 -3.0
10/03/2025
10.50
 6,473,800 10.60 10.80 10.45 75,500 498,483 -4.5
07/03/2025
10.60
 7,091,800 10.85 10.95 10.60 108,100 303,900 -2.1
06/03/2025
10.80
 12,694,100 10.40 10.80 10.40 2,262,500 182,800 21.9
05/03/2025
10.35
 5,680,900 10.50 10.75 10.35 711,300 148,500 6.0
04/03/2025
10.65
 24,852,900 11.10 11.15 10.40 730,870 2,204,600 -15.7
03/03/2025
11.15
 7,524,900 11.10 11.30 10.95 567,200 522,800 0.4
28/02/2025
11
 6,899,100 11 11 10.80 821,400 34,600 8.6
27/02/2025
10.95
 19,521,300 11.30 11.30 10.75 859,400 469,040 4.1
26/02/2025
11.25
 13,153,700 11.40 11.65 11.20 462,000 1,045,700 -6.8
25/02/2025
11.30
 9,872,300 11.45 11.50 11.20 710,800 160,600 6.2
24/02/2025
11.35
 7,124,400 11.25 11.60 11.25 403,000 418,536 -0.2
21/02/2025
11.35
 9,697,300 11.50 11.60 11.15 665,000 686,600 -0.3
20/02/2025
11.40
 16,388,400 11.35 11.70 11.15 483,100 735,800 -2.9
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

Chính sách bảo mật | Điều khoản sử dụng |