Công ty Tài chính Cổ phần Điện lực (evf)

12.20
-0.20
(-1.61%)
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
(2026-07-01) 		-0.90 -6.77% 49,017,800 -189,276 0
11.80
13.30
12.20
2 tháng
(2026-06-01) 		-1.30 -9.49% 109,221,100 -512,634 0
11.80
14.15
12.20
3 tháng
(2026-05-04) 		-0.70 -5.34% 209,662,900 -591,647 0
11.80
14.15
12.20
6 tháng
(2026-02-02) 		0.80 6.90% 817,436,700 -241,574 17.0
11.30
15.10
12.20
12 tháng
(2025-08-05) 		-1.15 -8.49% 1,974,753,600 -7,625,274 -95.0
10.75
16.25
12.20
24 tháng
(2024-08-12) 		1.52 13.97% 4,204,946,600 -13,133,799 -187.3
7.94
16.25
12.20
36 tháng
(2023-08-16) 		2.05 19.77% 5,923,541,300 2,444,570 48.7
7.94
17.82
12.20
60 tháng
(2021-08-26) 		4.52 57.26% 6,225,894,757 3,167,434 56.3
5.55
17.82
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
6.88
 119,900 6.87 7.07 6.84 500 0 0.0
16/02/2023
6.87
 98,600 6.81 6.93 6.81 1,000 0 0.0
15/02/2023
6.81
 90,800 6.75 6.93 6.81 1,800 0 0.0
14/02/2023
6.75
 111,600 6.73 6.99 6.73 0 0 -0.0
13/02/2023
6.73
 305,200 7.02 7.08 6.73 500 914 -0.0
10/02/2023
7.02
 158,800 7.13 7.20 7.01 0 1,200 -0.0
09/02/2023
7.13
 47,600 7.08 7.14 7.09 0 0 0.0
08/02/2023
7.08
 150,500 7.16 7.16 6.99 900 0 0.0
07/02/2023
7.16
 134,500 7.21 7.32 7.08 1,200 0 0.0
06/02/2023
7.21
 209,800 7.16 7.21 7.10 400 300 0.0
03/02/2023
7.16
 202,800 7.30 7.43 7.16 0 5,600 -0.0
02/02/2023
7.30
 180,900 7.25 7.43 7.16 0 2,500 -0.0
01/02/2023
7.25
 255,700 7.35 7.50 7.25 0 2,000 -0.0
31/01/2023
7.35
 381,100 7.45 7.45 7.16 0 3,400 -0.0
30/01/2023
7.45
 222,400 7.53 7.60 7.43 100 0 0.0
27/01/2023
7.53
 226,900 7.33 7.73 7.38 300 600 -0.0
19/01/2023
7.33
 219,100 7.23 7.39 7.18 8,100 0 0.1
18/01/2023
7.23
 384,400 7.23 7.34 7.19 3,800 0 0.0
17/01/2023
7.23
 228,100 7.20 7.29 7.16 2,200 0 0.0
16/01/2023
7.20
 165,900 7.25 7.27 7.17 0 3,900 -0.0
13/01/2023
7.25
 192,400 7.26 7.46 7.25 0 2,200 -0.0
12/01/2023
7.26
 81,500 7.34 7.47 7.25 0 1,400 -0.0
11/01/2023
7.34
 319,400 7.56 8.01 7.34 3,100 4,800 -0.0
10/01/2023
7.56
 651,800 7.07 7.56 7.07 3,200 8,813 -0.0
09/01/2023
7.07
 133,300 7.09 7.20 7.07 2,800 3,000 -0.0
06/01/2023
7.09
 120,700 7.22 7.34 7.09 2,000 11,300 -0.1
05/01/2023
7.22
 184,000 7.08 7.34 7.08 3,500 2,100 0.0
04/01/2023
7.08
 303,600 7.13 7.21 7.05 3,900 0 0.0
03/01/2023
7.13
 1,193,400 7.41 7.41 7.09 13,600 700 0.1
30/12/2022
7.41
 296,800 7.50 7.50 7.18 0 3,600 -0.0
29/12/2022
7.50
 242,000 7.50 7.51 7.16 5,100 8,500 -0.0
28/12/2022
7.50
 452,600 7.51 7.67 7.16 2,500 13,000 -0.1
27/12/2022
7.51
 587,300 7.51 7.79 7.34 4,900 13,600 -0.1
26/12/2022
7.51
 2,406,600 7.29 7.80 7.30 200 20,200 -0.2
23/12/2022
7.29
 531,400 6.82 7.29 7.25 0 0 -0.0
22/12/2022
6.82
 1,164,400 6.38 6.82 6.33 600 1,000 -0.0
21/12/2022
6.38
 728,400 5.98 6.38 5.77 0 10,300 -0.1
20/12/2022
5.98
 417,100 6.26 6.26 5.91 0 12,900 -0.1
19/12/2022
6.26
 274,000 6.33 6.45 6.26 7,700 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |