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)
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
06/09/2023
11.44
 2,483,800 10.70 11.44 10.61 78,400 0 1.0
05/09/2023
10.70
 1,506,800 10.70 10.88 10.57 33,900 9,800 0.3
31/08/2023
10.70
 970,300 10.83 10.96 10.70 5,100 0 0.1
30/08/2023
10.83
 1,728,000 10.57 11.10 10.61 29,400 100 0.4
29/08/2023
10.57
 932,800 10.61 10.79 10.44 12,600 3,600 0.1
28/08/2023
10.61
 964,500 10.44 10.79 10.40 22,500 0 0.3
25/08/2023
10.44
 1,405,700 10.44 10.75 10.40 41,400 6,000 0.4
24/08/2023
10.44
 661,600 10.27 10.48 10.13 47,000 0 0.6
23/08/2023
10.27
 521,600 10.27 10.44 10.22 100 19,400 -0.2
22/08/2023
10.27
 1,485,400 10.13 10.31 9.61 18,600 14,300 0.1
21/08/2023
10.13
 1,507,300 9.92 10.31 9.61 105,400 0 1.2
18/08/2023
9.92
 3,394,700 10.66 10.79 9.92 29,900 12,000 0.2
17/08/2023
10.66
 2,117,900 10.35 10.88 10.27 6,500 0 0.1
16/08/2023
10.35
 1,375,200 10.05 10.35 9.92 36,700 0 0.4
15/08/2023
10.05
 2,294,700 9.61 10.27 9.70 75,700 0 0.9
14/08/2023
9.61
 1,044,600 9.48 9.74 9.48 88,700 0 1.0
11/08/2023
9.48
 2,830,200 9.78 9.87 9.39 41,000 5,200 0.4
10/08/2023
9.78
 3,762,600 9.83 10.05 9.78 6,800 8,000 -0.0
09/08/2023
9.83
 4,270,500 9.48 10.00 9.30 34,600 0 0.4
08/08/2023
9.48
 1,391,800 9.57 9.57 9.35 34,200 0 0.4
07/08/2023
9.57
 2,161,600 9.35 9.74 9.39 2,900 25,300 -0.2
04/08/2023
9.35
 3,579,800 8.74 9.35 8.82 85,600 7,900 0.8
03/08/2023
8.74
 1,541,100 8.91 8.91 8.74 50,300 0 0.5
02/08/2023
8.91
 1,196,500 8.74 9.00 8.66 40,000 0 0.4
01/08/2023
8.74
 1,472,400 9.04 9.09 8.74 26,900 0 0.3
31/07/2023
9.04
 1,831,200 8.95 9.13 8.91 89,400 0 0.9
28/07/2023
8.95
 1,826,000 9.04 9.09 8.82 18,400 0 0.2
27/07/2023
9.04
 2,097,600 8.95 9.44 8.95 6,400 0 0.1
26/07/2023
8.95
 4,988,700 8.40 8.95 8.47 24,100 1,100 0.2
25/07/2023
8.40
 925,100 8.28 8.56 8.22 11,200 0 0.1
24/07/2023
8.28
 1,066,400 8.37 8.42 8.21 2,000 12,800 -0.1
21/07/2023
8.37
 2,003,000 8.65 8.82 8.34 0 33,900 -0.3
20/07/2023
8.65
 1,095,600 8.60 8.68 8.54 500 8,300 -0.1
19/07/2023
8.60
 1,385,000 8.38 8.73 8.39 27,100 5,500 0.2
18/07/2023
8.38
 791,200 8.37 8.38 8.28 11,800 0 0.1
17/07/2023
8.37
 1,107,100 8.45 8.52 8.30 5,800 0 0.1
14/07/2023
8.45
 1,402,900 8.18 8.51 8.21 22,100 0 0.2
13/07/2023
8.18
 941,300 7.95 8.26 7.93 11,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |