Công ty Tài chính Cổ phần Điện lực (evf)

11.65
0.10
(0.87%)
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
(2025-12-30) 		0.50 4.52% 89,598,900 14,900 -1.4
10.75
12.05
11.65
2 tháng
(2025-12-01) 		-0.40 -3.35% 144,938,600 364,200 2.3
10.75
12.30
11.65
3 tháng
(2025-10-31) 		-1.20 -9.41% 217,961,300 348,700 2.2
10.75
12.85
11.65
6 tháng
(2025-08-04) 		-2.60 -18.37% 1,176,208,500 -7,965,700 -120.5
10.75
16.25
11.65
12 tháng
(2025-02-03) 		2.28 24.60% 2,842,159,000 -128,158 -56.2
7.94
16.25
11.65
24 tháng
(2024-02-15) 		-3.17 -21.55% 4,575,495,200 1,728,052 16.6
7.94
17.82
11.65
36 tháng
(2023-02-14) 		4.80 71.03% 5,188,056,400 3,675,514 42.0
6.39
17.82
11.65
60 tháng
(2021-02-24) 		5.62 94.66% 5,476,146,849 3,656,210 42.2
5.55
17.82
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2024
14.91
 3,600,700 14.81 15.09 14.72 76,200 800 1.2
24/01/2024
14.81
 5,234,000 15.46 15.56 14.81 7,600 19,000 -0.2
23/01/2024
15.51
 3,771,200 15.56 15.60 15.19 0 84,600 -1.4
22/01/2024
15.56
 5,008,200 15.93 15.93 15.28 100 7,000 -0.1
19/01/2024
15.74
 5,755,400 15.79 15.97 15.56 100 0 0.0
18/01/2024
15.79
 4,642,800 15.83 15.93 15.56 100 88,400 -1.5
17/01/2024
15.74
 5,765,400 15.93 15.97 15.69 0 3,800 -0.1
16/01/2024
15.88
 5,889,500 15.23 15.88 15.23 8,200 43,900 -0.6
15/01/2024
15.46
 4,440,500 15.88 15.97 15.23 0 82,700 -1.4
12/01/2024
15.65
 8,388,200 15.56 16.02 15.14 0 71,300 -1.2
11/01/2024
15.83
 5,537,800 15.83 16.16 15.51 31,100 21,200 0.2
10/01/2024
15.97
 8,371,000 16.85 16.85 15.65 86,900 0 1.5
09/01/2024
16.67
 8,130,300 16.67 16.85 16.44 16,800 0 0.3
08/01/2024
16.67
 17,514,400 16.06 16.85 15.79 99,300 100 1.8
05/01/2024
15.83
 8,649,500 15.88 16.20 15.65 0 1,200 -0.0
04/01/2024
15.83
 15,555,700 15.56 16.16 15.42 4,800 72,700 -1.1
03/01/2024
15.42
 11,529,600 14.81 15.42 14.58 1,300 103,600 -1.7
02/01/2024
14.91
 12,328,600 14.86 14.95 14.07 400 0 0.0
29/12/2023
14.81
 3,288,200 14.72 14.86 14.63 800 0 0.0
28/12/2023
14.72
 3,041,400 14.77 14.81 14.63 0 13,100 -0.2
27/12/2023
14.77
 3,534,500 14.86 14.91 14.63 1,800 13,600 -0.2
26/12/2023
14.86
 4,887,900 14.86 15 14.77 100 700 -0.0
25/12/2023
14.86
 7,494,200 14.81 15 14.72 0 800 -0.0
22/12/2023
14.81
 4,073,000 14.91 15 14.72 0 90,900 -1.5
21/12/2023
14.91
 5,149,600 14.86 15.09 14.77 100 113,600 -1.8
20/12/2023
14.86
 4,172,700 14.81 15.05 14.81 0 38,500 -0.6
19/12/2023
14.81
 5,836,700 14.68 14.81 14.26 23,600 5,500 0.3
18/12/2023
14.68
 2,178,000 14.81 15 14.68 2,800 2,100 0.0
15/12/2023
14.81
 4,328,700 14.63 15 14.49 46,200 59,300 -0.2
14/12/2023
14.63
 4,309,100 15 15.09 14.54 300 59,900 -1.0
13/12/2023
15
 5,625,000 15.19 15.51 14.86 3,900 142,100 -2.3
12/12/2023
15.19
 5,299,700 15.19 15.42 15.09 200 18,100 -0.3
11/12/2023
15.19
 5,796,800 15.56 15.74 14.95 0 288,100 -4.7
08/12/2023
15.56
 5,507,500 15.93 15.93 15.23 28,800 404,200 -6.3
07/12/2023
15.93
 7,812,700 15.93 16.16 15.09 100 277,800 -4.7
06/12/2023
15.93
 6,389,800 15.69 15.93 15.42 0 86,800 -1.5
05/12/2023
15.69
 6,999,100 16.48 16.67 15.69 170,300 615,900 -7.7
04/12/2023
16.48
 7,615,200 15.93 16.67 15.88 19,000 25,700 -0.1
01/12/2023
15.93
 8,284,900 15.74 16.11 15.56 27,000 124,500 -1.7
30/11/2023
15.74
 9,873,400 15.28 15.74 15.19 2,455,300 113,800 39.7
29/11/2023
15.28
 7,624,700 15.19 15.37 14.77 100 188,100 -3.1
28/11/2023
15.19
 7,764,000 14.77 15.37 14.40 23,900 143,100 -1.9
27/11/2023
14.77
 6,703,500 14.72 15.19 14.31 118,800 21,600 1.5
24/11/2023
14.72
 5,383,600 14.81 14.91 14.17 419,000 31,100 6.0
23/11/2023
14.81
 9,026,100 15.46 15.56 14.81 64,900 36,300 0.5
22/11/2023
15.46
 7,825,600 14.77 15.46 14.72 407,200 5,300 6.5
21/11/2023
14.77
 8,374,400 15 15.56 14.68 4,000 121,000 -1.9
20/11/2023
15
 13,954,400 14.03 15 13.70 468,200 33,200 6.7
17/11/2023
14.03
 9,390,400 14.26 14.72 13.70 155,900 13,500 2.2
16/11/2023
14.26
 13,886,400 13.80 14.54 13.70 0 0 0
15/11/2023
13.80
 7,090,700 12.92 13.80 13.70 1,500 100 0.0
14/11/2023
12.92
 6,349,500 12.08 12.92 12.08 0 4,400 -0.1
13/11/2023
12.08
 5,164,200 11.90 12.22 11.76 45,900 0 0.6
10/11/2023
11.90
 2,276,400 11.99 12.04 11.71 55,000 16,000 0.5
09/11/2023
11.99
 2,833,300 11.90 12.04 11.81 91,500 5,700 1.1
08/11/2023
11.90
 2,474,900 11.44 12.04 11.30 163,600 15,500 1.9
07/11/2023
11.44
 1,754,500 11.57 11.57 11.25 75,600 8,600 0.8
06/11/2023
11.57
 6,443,300 11.11 11.57 11.02 78,900 15,500 0.8
03/11/2023
11.11
 1,280,400 10.88 11.30 11.02 162,600 0 2.0
02/11/2023
10.88
 19,666,200 10.19 10.88 10.32 57,700 0 0.7
01/11/2023
10.19
 4,507,000 10.19 10.28 9.58 10,500 38,400 -0.3
31/10/2023
10.19
 1,033,900 10.32 10.37 10.19 0 55,000 -0.6
30/10/2023
10.32
 894,500 10.28 10.42 10.32 11,200 600 0.1
27/10/2023
10.28
 961,600 10.37 10.37 10.23 100 7,200 -0.1
26/10/2023
10.37
 2,193,700 10.56 10.69 10.23 0 22,700 -0.3
25/10/2023
10.56
 470,300 10.74 10.74 10.56 0 33,200 -0.4
24/10/2023
10.74
 603,600 10.51 10.83 10.42 0 0 0
23/10/2023
10.51
 736,500 10.42 10.74 10.46 0 400 -0.0
20/10/2023
10.42
 696,800 10.46 10.60 10.28 1,200 41,600 -0.5
19/10/2023
10.46
 1,031,300 10.97 10.97 10.23 4,300 72,300 -0.8
18/10/2023
10.97
 641,200 11.02 11.11 10.56 1,500 80,900 -0.9
17/10/2023
11.02
 2,334,500 10.56 11.25 10.56 0 28,500 -0.3
16/10/2023
10.56
 337,400 10.74 10.74 10.56 0 13,800 -0.2
13/10/2023
10.74
 407,900 10.74 10.74 10.56 0 26,100 -0.3
12/10/2023
10.74
 485,300 10.79 10.83 10.65 0 39,700 -0.5
11/10/2023
10.79
 380,500 10.83 10.83 10.65 6,600 38,900 -0.4
10/10/2023
10.83
 612,400 10.83 10.97 10.69 7,100 6,400 0.0
09/10/2023
10.83
 395,200 10.74 10.93 10.65 15,800 21,000 -0.1
06/10/2023
10.74
 345,900 10.60 10.83 10.51 14,600 8,700 0.1
05/10/2023
10.60
 640,200 10.65 10.88 10.60 5,700 18,700 -0.2
04/10/2023
10.65
 686,100 10.32 10.74 10.23 51,200 7,300 0.5
03/10/2023
10.32
 1,161,500 10.93 11.11 10.23 1,000 72,700 -0.8
02/10/2023
10.93
 573,400 11.30 11.30 10.93 0 28,100 -0.3
29/09/2023
11.30
 797,000 11.20 11.30 11.02 0 47,900 -0.6
28/09/2023
11.20
 443,000 11.11 11.20 10.93 0 22,400 -0.3
27/09/2023
11.11
 954,200 11.25 11.30 10.88 0 66,600 -0.8
26/09/2023
11.25
 816,200 11.02 11.48 10.93 12,800 3,700 0.1
25/09/2023
11.02
 1,680,500 11.81 11.85 11.02 99,700 0 1.3
22/09/2023
11.81
 2,098,700 11.57 12.36 11.57 15,500 20,500 -0.1
21/09/2023: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1)
21/09/2023
11.57
 1,272,500 10.83 11.57 11.20 3,000 30,500 -0.3
20/09/2023
10.83
 6,252,200 10.83 11.10 10.66 25,900 5,000 0.3
19/09/2023
10.83
 3,406,900 11.14 11.18 10.66 2,600 33,400 -0.4
18/09/2023
11.14
 1,455,300 11.49 11.49 11.14 0 0 0
15/09/2023
11.49
 1,539,000 11.27 11.71 11.27 5,900 2,600 0.0
14/09/2023
11.27
 1,765,500 11.58 11.58 11.10 0 27,800 -0.4
13/09/2023
11.58
 1,925,500 11.58 11.71 11.49 2,000 3,600 -0.0
12/09/2023
11.58
 1,359,600 11.49 11.66 11.27 68,400 0 0.9
11/09/2023
11.49
 1,524,900 11.84 11.84 11.44 0 4,200 -0.1
08/09/2023
11.84
 2,010,500 11.53 11.88 11.44 32,200 4,000 0.4
07/09/2023
11.53
 1,594,900 11.44 11.66 11.31 5,000 35,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |