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)
12/07/2023
7.95
 233,000 8.00 8.04 7.91 0 14,300 -0.1
11/07/2023
8.00
 425,300 7.88 8.08 7.86 24,800 0 0.2
10/07/2023
7.88
 239,800 7.71 7.92 7.71 19,900 0 0.2
07/07/2023
7.71
 550,500 7.84 7.87 7.64 800 500 0.0
06/07/2023
7.84
 437,500 8.02 8.04 7.82 400 0 0.0
05/07/2023
8.02
 336,900 7.92 8.12 7.96 14,900 0 0.1
04/07/2023
7.92
 518,700 7.94 7.95 7.86 9,500 0 0.1
03/07/2023
7.94
 298,200 7.91 8.04 7.87 0 0 0
30/06/2023
7.91
 387,100 8.11 8.12 7.91 1,600 0 0.0
29/06/2023
8.11
 390,100 8.20 8.29 8.08 0 1,100 -0.0
28/06/2023
8.20
 720,600 8.31 8.32 8.18 0 0 0
27/06/2023
8.31
 385,000 8.26 8.38 8.22 16,800 0 0.2
26/06/2023
8.26
 507,500 8.42 8.42 8.12 2,900 1,200 0.0
23/06/2023
8.42
 409,700 8.48 8.61 8.40 0 0 0
22/06/2023
8.48
 673,900 8.39 8.59 8.33 4,700 4,900 -0.0
21/06/2023
8.39
 672,700 8.15 8.47 8.19 0 2,500 -0.0
20/06/2023
8.15
 533,700 8.19 8.19 8.04 3,200 2,200 0.0
19/06/2023
8.19
 325,900 8.34 8.39 8.19 0 200 -0.0
16/06/2023
8.34
 666,400 8.15 8.52 8.19 8,600 15,500 -0.1
15/06/2023
8.15
 666,700 8.39 8.43 8.04 0 0 0
14/06/2023
8.39
 553,300 8.57 8.58 8.38 6,300 0 0.1
13/06/2023
8.57
 596,700 8.68 8.74 8.47 0 0 0
12/06/2023
8.68
 607,100 8.47 8.82 8.39 1,000 0 0.0
09/06/2023
8.47
 544,700 8.54 8.56 8.37 0 100 -0.0
08/06/2023
8.54
 841,700 8.95 9.00 8.47 700 0 0.0
07/06/2023
8.95
 1,629,200 8.39 8.95 8.39 0 0 0
06/06/2023
8.39
 877,400 8.40 8.52 8.39 5,500 0 0.1
05/06/2023
8.40
 814,100 8.48 8.62 8.40 0 0 0
02/06/2023
8.48
 1,367,300 8.66 8.87 8.48 0 1,200 -0.0
01/06/2023
8.66
 1,260,100 8.74 8.87 8.39 2,200 8,100 -0.1
31/05/2023
8.74
 2,412,900 8.49 8.91 8.54 10,500 9,400 0.0
30/05/2023
8.49
 2,451,700 7.94 8.49 7.99 0 400 -0.0
29/05/2023
7.94
 1,845,200 7.43 7.94 7.39 0 1,000 -0.0
26/05/2023
7.43
 334,400 7.39 7.46 7.35 0 0 0
25/05/2023
7.39
 461,000 7.40 7.58 7.34 8,100 0 0.1
24/05/2023
7.40
 666,500 7.25 7.52 7.25 0 0 0
23/05/2023
7.25
 538,700 7.30 7.31 7.25 800 10,000 -0.1
22/05/2023
7.30
 617,500 7.41 7.44 7.29 0 0 0
19/05/2023
7.41
 753,500 7.43 7.53 7.29 10,500 0 0.1
18/05/2023
7.43
 882,500 7.34 7.59 7.35 0 0 0
17/05/2023
7.34
 1,435,400 7.05 7.51 7.16 2,000 0 0.0
16/05/2023
7.05
 812,200 6.88 7.16 6.99 0 0 0
15/05/2023
6.88
 659,300 6.79 6.93 6.79 0 0 0
12/05/2023
6.79
 228,900 6.78 6.82 6.73 0 0 0
11/05/2023
6.78
 305,800 6.83 6.95 6.78 5,200 0 0.0
10/05/2023
6.83
 670,900 6.66 6.86 6.62 0 0 0
09/05/2023
6.66
 176,600 6.64 6.68 6.60 0 0 0
08/05/2023
6.64
 272,200 6.64 6.81 6.60 0 0 0
05/05/2023
6.64
 169,400 6.64 6.72 6.60 0 0 0
04/05/2023
6.64
 126,400 6.58 6.65 6.60 0 0 0
28/04/2023
6.58
 225,400 6.51 6.72 6.47 0 1,000 -0.0
27/04/2023
6.51
 253,300 6.53 6.60 6.51 0 600 -0.0
26/04/2023
6.53
 166,600 6.60 6.60 6.44 0 0 0.0
25/04/2023
6.60
 93,500 6.65 6.68 6.55 0 0 0.0
24/04/2023
6.65
 131,900 6.64 6.70 6.62 0 0 0.0
21/04/2023
6.64
 94,400 6.67 6.85 6.64 0 0 0.0
20/04/2023
6.67
 387,300 6.65 6.77 6.65 0 0 0
19/04/2023
6.65
 169,500 6.82 6.89 6.65 1,500 0 0.0
18/04/2023
6.82
 174,700 6.81 6.95 6.81 0 0 0.0
17/04/2023
6.81
 244,400 6.81 6.95 6.81 0 0 0.0
14/04/2023
6.81
 280,900 6.88 6.90 6.68 100 0 0.0
13/04/2023
6.88
 266,100 6.99 7.08 6.86 0 0 -0.2
12/04/2023
6.99
 472,200 6.91 7.16 6.92 0 0 -0.2
11/04/2023
6.91
 455,900 6.81 6.92 6.82 0 0 -0.2
10/04/2023
6.81
 508,800 6.58 6.93 6.64 0 20,000 -0.2
07/04/2023
6.58
 130,200 6.65 6.67 6.57 200 0 0.0
06/04/2023
6.65
 159,000 6.67 6.74 6.64 0 0 0.1
05/04/2023
6.67
 160,000 6.55 6.73 6.55 0 0 0.1
04/04/2023
6.55
 132,200 6.45 6.60 6.47 7,600 0 0.1
03/04/2023
6.45
 221,800 6.39 6.52 6.40 0 0 0.0
31/03/2023
6.39
 77,300 6.42 6.44 6.36 0 0 0.0
30/03/2023
6.42
 73,000 6.40 6.47 6.40 300 0 0.0
29/03/2023
6.40
 108,600 6.40 6.42 6.38 0 0 0.0
28/03/2023
6.40
 220,100 6.40 6.46 6.38 0 0 0.0
27/03/2023
6.40
 57,500 6.41 6.41 6.38 200 0 0.0
24/03/2023
6.41
 73,200 6.39 6.51 6.39 0 0 0
23/03/2023
6.39
 105,700 6.40 6.46 6.34 6,000 0 0.0
22/03/2023
6.40
 171,300 6.51 6.51 6.38 0 0 0
21/03/2023
6.51
 196,500 6.61 6.64 6.29 5,700 0 0.0
20/03/2023
6.61
 67,400 6.68 6.68 6.58 2,500 0 0.0
17/03/2023
6.68
 34,500 6.66 6.74 6.64 0 0 0.0
16/03/2023
6.66
 39,700 6.71 6.71 6.61 1,600 100 0.0
15/03/2023
6.71
 129,400 6.62 6.77 6.64 0 0 -0.0
14/03/2023
6.62
 73,100 6.73 6.73 6.51 1,300 1,400 -0.0
13/03/2023
6.73
 120,600 6.81 6.81 6.70 100 100 0
10/03/2023
6.81
 70,200 6.86 6.86 6.73 0 0 0.0
09/03/2023
6.86
 171,800 6.79 6.87 6.76 1,700 0 0.0
08/03/2023
6.79
 61,800 6.78 6.79 6.68 1,000 300 0.0
07/03/2023
6.78
 53,900 6.77 6.89 6.75 10,000 100 0.1
06/03/2023
6.77
 71,200 6.81 6.84 6.73 0 0 0.1
03/03/2023
6.81
 67,700 6.88 6.88 6.81 8,200 0 0.1
02/03/2023
6.88
 36,500 6.87 6.90 6.83 400 0 0.0
01/03/2023
6.87
 189,300 6.85 6.88 6.74 0 0 0.0
28/02/2023
6.85
 49,000 6.80 6.97 6.81 6,000 0 0.0
27/02/2023
6.80
 70,800 6.86 6.97 6.73 70 300 -0.0
24/02/2023
6.86
 66,400 6.97 6.97 6.86 1,300 300 0.0
23/02/2023
6.97
 85,800 6.98 6.98 6.82 0 6,400 -0.1
22/02/2023
6.98
 195,300 7.15 7.15 6.98 10,300 500 0.1
21/02/2023
7.15
 173,800 7.16 7.43 7.12 0 2,600 -0.0
20/02/2023
7.16
 260,900 6.88 7.16 6.88 6,700 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |