Công ty Tài chính Cổ phần Điện lực (evf)

14.80
-0.30
(-1.99%)
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
(2026-02-11) 		3.10 26.72% 239,238,800 3,436,700 42.5
11.50
15.10
15.10
2 tháng
(2026-01-12) 		3.20 27.83% 345,899,700 1,306,200 17.2
11.30
15.10
15.10
3 tháng
(2025-12-15) 		3.80 34.86% 396,090,700 3,504,400 41.6
10.75
15.10
15.10
6 tháng
(2025-09-15) 		1.10 8.09% 799,543,600 -718,400 -14.7
10.75
15.10
15.10
12 tháng
(2025-03-18) 		4.25 40.67% 2,831,923,700 3,222,127 -13.5
7.94
16.25
15.10
24 tháng
(2024-03-25) 		-0.16 -1.08% 4,487,421,100 -1,084,798 -44.9
7.94
16.25
15.10
36 tháng
(2023-03-29) 		8.30 129.86% 5,463,613,200 6,799,944 81.1
6.39
17.82
15.10
60 tháng
(2021-04-08) 		6.66 82.76% 5,728,536,059 6,829,308 81.7
5.55
17.82
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |