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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |