Công ty Tài chính Cổ phần Điện lực (evf)

12.10
-0.20
(-1.63%)
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)
24/09/2024
10.69
 3,238,700 10.69 10.69 10.51 11,400 162,900 -1.7
23/09/2024
10.69
 3,001,200 10.74 10.79 10.56 6,100 428,400 -4.8
20/09/2024
10.65
 15,424,800 10.79 10.97 10.65 1,553,900 10,828,800 -106.6
19/09/2024
10.69
 1,653,000 10.69 10.74 10.60 299,500 27,600 3.1
18/09/2024
10.69
 2,019,600 10.65 10.69 10.51 271,800 1,000 3.1
17/09/2024
10.60
 2,008,600 10.46 10.60 10.42 29,900 200,000 -1.9
16/09/2024
10.51
 2,318,600 10.74 10.74 10.46 6,800 202,500 -2.2
13/09/2024
10.74
 1,495,000 10.60 10.74 10.60 291,600 13,700 3.2
12/09/2024
10.60
 1,259,700 10.65 10.74 10.60 48,700 0 0.6
11/09/2024
10.60
 2,110,800 10.56 10.69 10.46 93,200 101,500 -0.1
10/09/2024
10.60
 3,934,900 10.88 10.88 10.46 182,800 559,100 -4.4
09/09/2024
10.79
 4,451,100 11.02 11.02 10.79 0 0 0
06/09/2024
11.06
 1,458,500 11.11 11.16 10.97 2,000 180,100 -2.1
05/09/2024
11.11
 4,201,700 11.11 11.34 11.06 274,400 24,800 3.0
04/09/2024
11.06
 3,772,400 11.20 11.25 10.97 17,500 559,200 -6.5
30/08/2024
11.30
 3,545,700 11.39 11.57 11.30 252,500 915,700 -8.1
29/08/2024
11.30
 2,572,200 11.34 11.53 11.30 102,000 271,300 -2.1
28/08/2024
11.30
 4,810,400 11.34 11.44 11.06 122,000 836,200 -8.7
27/08/2024
11.39
 2,791,600 11.34 11.44 11.20 124,300 90,400 0.4
26/08/2024
11.34
 3,413,100 11.67 11.76 11.34 146,800 444,200 -3.7
23/08/2024
11.48
 2,336,600 11.48 11.53 11.34 58,600 72,400 -0.2
22/08/2024
11.53
 3,014,300 11.53 11.62 11.34 65,500 197,600 -1.6
21/08/2024
11.48
 3,269,200 11.57 11.62 11.39 291,400 509,900 -2.7
20/08/2024
11.57
 6,184,000 11.34 11.67 11.25 591,900 149,900 5.5
19/08/2024
11.30
 6,148,400 11.30 11.48 11.16 525,200 130,100 4.8
16/08/2024
10.97
 5,693,500 10.37 10.97 10.37 716,400 66,600 7.5
15/08/2024
10.28
 2,350,000 10.51 10.56 10.28 61,600 52,700 0.1
14/08/2024
10.51
 2,269,700 10.69 10.79 10.51 6,000 377,900 -4.2
13/08/2024
10.69
 2,756,100 10.83 10.93 10.60 106,400 190,200 -1.0
12/08/2024
10.88
 2,161,700 10.79 10.97 10.79 131,100 36,600 1.1
09/08/2024
10.88
 2,673,000 10.83 10.93 10.69 48,800 483,708 -5.1
08/08/2024
10.79
 4,131,900 10.65 11.02 10.56 269,500 173,400 1.1
07/08/2024
10.60
 1,973,700 10.69 10.74 10.51 217,400 315,600 -1.1
06/08/2024
10.69
 5,422,900 10.51 10.74 10.23 845,100 481,700 4.1
05/08/2024
10.51
 7,976,800 10.93 11.11 10.51 119,400 214,900 -1.1
02/08/2024
11.30
 6,446,700 11.11 11.34 10.79 692,200 93,100 7.1
01/08/2024
11.11
 7,480,000 11.94 11.99 11.11 433,300 494,400 -0.9
31/07/2024
11.94
 2,443,000 11.85 12.08 11.81 42,100 66,800 -0.3
30/07/2024
11.76
 5,067,600 12.08 12.13 11.76 267,300 170,400 1.3
29/07/2024
12.13
 2,239,700 12.22 12.27 12.08 267,300 170,400 1.3
26/07/2024
12.13
 1,930,800 12.18 12.18 11.99 5,000 26,200 -0.3
25/07/2024
12.04
 2,250,100 12.22 12.22 11.94 42,700 377,400 -4.4
24/07/2024
12.18
 4,676,100 11.71 12.22 11.71 35,100 0 0.5
23/07/2024
11.94
 6,125,300 11.99 12.13 11.90 300,600 20,500 3.6
22/07/2024
11.99
 11,168,600 12.50 12.50 11.71 549,500 928,400 -5.1
19/07/2024
12.50
 5,338,800 13.01 13.01 12.50 105,100 395,900 -4.0
18/07/2024
12.92
 5,018,100 12.82 12.92 12.59 459,100 0 6.3
17/07/2024
12.82
 8,036,000 13.24 13.24 12.55 491,300 559,100 -1.0
16/07/2024
13.10
 4,975,300 13.10 13.52 13.10 257,300 290,400 -0.5
15/07/2024
13.10
 2,723,000 13.10 13.24 13.01 9,500 175,700 -2.4
12/07/2024
13.10
 3,589,200 13.38 13.38 13.10 5,000 706,600 -10.0
11/07/2024
13.33
 3,338,000 13.52 13.61 13.33 14,500 77,100 -0.9
10/07/2024
13.43
 5,078,600 13.70 13.80 13.43 6,000 287,400 -4.2
09/07/2024
13.70
 10,881,000 13.01 13.70 13.01 827,400 44,500 11.2
08/07/2024
12.96
 3,917,200 12.96 13.19 12.92 77,300 129,900 -0.7
05/07/2024
12.92
 3,358,800 13.01 13.10 12.87 25,000 2,000 0.3
04/07/2024
13.01
 2,938,900 13.24 13.33 13.01 16,000 34,000 -0.3
03/07/2024
13.15
 4,799,300 13.01 13.38 13.01 12,400 142,500 -1.9
02/07/2024
13.01
 2,918,000 12.96 13.10 12.92 13,000 308,200 -4.1
01/07/2024
12.92
 3,064,400 13.06 13.06 12.87 16,500 493,300 -6.7
28/06/2024
13.24
 6,448,700 13.19 13.24 12.59 8,600 567,600 -7.8
27/06/2024
13.06
 7,501,300 12.73 13.33 12.64 690,500 222,300 6.5
26/06/2024
12.64
 8,632,200 13.06 13.15 12.59 605,600 144,200 6.4
25/06/2024
13.06
 4,409,800 13.06 13.19 12.87 477,200 69,500 5.7
24/06/2024
12.87
 14,469,800 13.52 13.75 12.87 1,049,000 83,000 13.6
21/06/2024
13.52
 13,752,800 13.89 14.07 13.52 7,806,700 3,639,600 60.7
20/06/2024
13.75
 6,332,100 14.03 14.03 13.52 44,800 598,200 -8.3
19/06/2024
13.94
 9,627,900 14.35 14.35 13.80 40,400 778,000 -11.2
18/06/2024
14.21
 8,519,700 14.54 14.54 14.21 1,568,600 626,400 14.7
17/06/2024
14.40
 15,492,000 13.84 14.58 13.75 3,241,700 533,900 41.2
14/06/2024
13.70
 11,109,000 14.40 14.40 13.70 83,000 385,000 -4.6
13/06/2024
14.31
 11,087,800 14.26 14.49 14.12 658,900 79,800 8.9
12/06/2024
14.07
 9,301,200 14.12 14.31 14.03 263,300 41,100 3.4
11/06/2024
14.03
 15,061,500 14.44 14.54 13.98 405,500 75,400 5.0
10/06/2024
14.35
 10,995,400 14.81 14.81 14.35 27,535 907,800 -13.9
07/06/2024
14.68
 9,511,100 14.91 14.95 14.63 29,700 1,497,600 -23.3
06/06/2024
14.77
 10,682,500 14.81 15 14.63 43,600 104,600 -1.0
05/06/2024
14.72
 11,328,700 15.19 15.23 14.72 33,100 80,900 -0.8
04/06/2024
15.05
 18,226,900 14.72 15.23 14.68 2,118,900 116,900 32.3
03/06/2024
14.68
 14,751,400 14.91 15.05 14.63 185,400 635,700 -7.2
31/05/2024
14.68
 8,243,300 14.91 15.05 14.63 66,800 51,900 0.2
30/05/2024
14.68
 14,537,400 14.91 15.05 14.44 120,500 2,004,500 -30.1
29/05/2024
15.09
 18,977,000 15.19 15.46 14.86 637,200 162,700 7.7
28/05/2024
15.09
 13,487,300 15.28 15.65 15.09 22,800 551,100 -8.8
27/05/2024
15.09
 17,117,500 14.49 15.14 14.44 2,056,400 151,000 30.5
24/05/2024
14.35
 16,466,100 14.91 15.09 14.21 190,000 700,800 -8.2
23/05/2024
15.05
 13,650,400 14.81 15.19 14.54 328,700 271,000 0.9
22/05/2024
14.91
 19,364,800 14.77 15.19 14.54 374,400 165,200 3.3
21/05/2024
14.68
 16,242,800 14.63 14.86 14.35 531,800 531,600 -0.1
20/05/2024
14.63
 35,951,200 13.98 14.68 13.89 780,600 1,496,900 -10.7
17/05/2024
13.75
 20,887,700 12.92 13.75 12.87 236,000 942,100 -10.1
16/05/2024
12.87
 8,363,900 12.87 13.10 12.73 443,000 375,400 0.9
15/05/2024
12.73
 7,091,800 12.64 12.82 12.41 612,400 97,900 7.0
14/05/2024
12.50
 5,016,800 12.64 12.78 12.45 242,600 118,300 1.7
13/05/2024
12.59
 6,797,700 12.78 12.92 12.41 88,500 579,900 -6.7
10/05/2024
12.87
 6,445,100 12.96 13.01 12.59 75,200 492,900 -5.8
09/05/2024
12.92
 8,734,100 13.33 13.33 12.73 18,500 1,420,800 -19.7
08/05/2024
13.24
 6,666,300 12.96 13.33 12.92 616,000 273,100 4.9
07/05/2024
13.24
 9,542,100 13.52 13.52 13.01 262,500 1,750,800 -21.4
06/05/2024
13.15
 13,263,400 12.50 13.15 12.36 2,074,200 259,800 24.9

Chính sách bảo mật | Điều khoản sử dụng |