Công ty Tài chính Cổ phần Điện lực (evf)

12.15
-0.15
(-1.22%)
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)
05/12/2025
12.15
 799,400 12.35 12.40 12.15 0 6,100 0
04/12/2025
12.30
 3,882,000 12.10 12.40 12.10 155,100 89,400 0.8
03/12/2025
12.10
 2,843,000 12 12.20 11.90 230,200 9,400 2.7
02/12/2025
11.90
 1,831,100 11.95 12 11.75 7,800 149,400 -1.7
01/12/2025
11.95
 1,810,200 12.15 12.15 11.90 83,400 15,200 0.8
28/11/2025
12
 2,144,000 12.10 12.20 11.95 3,100 0 0.0
27/11/2025
12.10
 1,786,400 12.25 12.35 12.10 0 6,600 -0.1
26/11/2025
12.25
 2,927,000 11.85 12.25 11.85 165,000 100 2.0
25/11/2025
11.95
 3,381,300 12.05 12.15 11.80 5,000 10,800 -0.1
24/11/2025
12
 3,102,300 12.15 12.25 12 0 18,700 -0.2
21/11/2025
12.10
 4,071,500 12.15 12.20 11.95 0 116,100 -1.4
20/11/2025
12.25
 1,490,000 12.30 12.35 12.15 0 296,900 -3.6
19/11/2025
12.30
 2,606,600 12.50 12.50 12.20 2,000 186,000 -2.3
18/11/2025
12.55
 3,867,600 12.45 12.70 12.40 100,400 338,300 -3.0
17/11/2025
12.45
 3,161,400 12.30 12.45 12.25 206,700 1,500 2.5
14/11/2025
12.25
 2,572,100 12.30 12.40 12.20 72,700 40,400 0.4
13/11/2025
12.35
 1,918,800 12.40 12.45 12.25 0 98,800 -1.2
12/11/2025
12.35
 2,470,100 12.15 12.40 12.10 170,400 154,800 0.2
11/11/2025
12.10
 3,350,100 12.20 12.20 11.95 111,100 93,400 0.2
10/11/2025
12
 2,784,900 12.25 12.35 12 277,600 1,100 3.4
07/11/2025
12.10
 4,526,400 12.55 12.75 12.10 207,200 212,000 -0.1
06/11/2025
12.60
 3,958,000 12.60 12.75 12.45 226,100 209,400 0.2
05/11/2025
12.60
 2,705,500 12.75 12.75 12.50 200 349,700 -4.4
04/11/2025
12.85
 8,667,400 12.10 12.85 11.80 182,500 62,000 1.5
03/11/2025
12.35
 6,093,000 12.80 12.90 12.35 58,200 180,800 -1.6
31/10/2025
12.75
 5,438,300 12.85 13.15 12.75 581,800 8,100 7.5
30/10/2025
12.85
 4,409,100 13.10 13.10 12.85 65,600 190,300 -1.6
29/10/2025
13.05
 4,365,500 13.10 13.20 12.90 162,100 132,300 0.4
28/10/2025
12.90
 8,290,300 12.70 12.90 12.40 20,000 123,700 -1.3
27/10/2025
12.85
 5,407,800 12.95 13.10 12.65 30,000 194,500 -2.1
24/10/2025
12.90
 5,848,000 12.95 13.15 12.90 319,400 321,800 -0.0
23/10/2025
12.95
 6,192,600 13.10 13.40 12.95 124,700 108,300 0.2
22/10/2025
13
 6,156,000 12.95 13 12.60 146,400 189,900 -0.6
21/10/2025
12.70
 14,492,600 12.70 13.10 12.40 529,100 642,800 -1.5
20/10/2025
12.90
 13,101,400 13.60 13.90 12.90 108,300 423,000 -4.4
17/10/2025
13.85
 11,311,500 14.45 14.45 13.65 175,000 1,043,100 -12.4
16/10/2025
14.30
 15,749,700 14.05 14.40 13.90 442,800 0 6.2
15/10/2025
13.90
 6,965,000 13.95 14.15 13.75 245,700 3,000 3.4
14/10/2025
13.95
 14,921,600 13.80 14.30 13.70 906,900 87,000 11.4
13/10/2025
13.70
 9,807,400 13.80 13.85 13.60 90,400 452,000 -5.0
10/10/2025
14.05
 9,223,400 14.30 14.40 14 5,000 633,500 -8.9
09/10/2025
14.15
 9,451,800 13.95 14.20 13.90 0 0 0
08/10/2025
13.85
 7,424,700 13.95 13.95 13.60 132,800 267,800 -1.9
07/10/2025
13.75
 7,354,100 13.95 14 13.65 477,800 329,100 2.0
06/10/2025
13.95
 9,191,700 13.30 13.95 13.30 435,300 623,700 -2.5
03/10/2025
13.30
 10,536,000 13.60 13.80 13.20 584,600 512,000 1.0
02/10/2025
13.75
 9,716,200 14.25 14.25 13.70 341,900 388,900 -0.7
01/10/2025
14.20
 29,510,800 13.45 14.20 13.45 1,062,300 295,400 10.4
30/09/2025
13.30
 8,945,900 13.20 13.55 13.10 719,100 210,900 6.7
29/09/2025
13.15
 4,025,400 13.20 13.40 13.05 404,500 259,900 1.9
26/09/2025
13.30
 5,451,600 13.60 13.65 13.30 98,300 273,900 -2.4
25/09/2025
13.65
 13,688,600 13.35 13.80 13.20 455,400 472,600 -0.4
24/09/2025
13.20
 4,820,800 13.05 13.20 12.80 269,900 1,541,800 -16.5
23/09/2025
12.85
 6,565,000 12.90 13.05 12.70 360,700 1,596,600 -15.9
22/09/2025
12.85
 10,692,700 13.35 13.35 12.80 164,100 1,476,700 -17.1
19/09/2025
13.35
 4,722,100 13.35 13.55 13.25 205,000 41,500 2.2
18/09/2025
13.30
 5,510,900 13.40 13.40 13.20 286,700 59,000 3.0
17/09/2025
13.30
 5,730,600 13.30 13.50 13.30 428,700 0 5.7
16/09/2025
13.45
 7,007,000 13.90 13.90 13.35 53,000 1,223,300 -16.0
15/09/2025
13.60
 6,103,400 13.45 13.75 13.40 32,900 11,700 0.3
12/09/2025
13.35
 7,198,600 13.55 13.55 13.30 0 611,500 -8.2
11/09/2025
13.35
 14,063,800 13.10 13.40 12.50 1,355,300 386,000 12.3
10/09/2025
13.20
 6,290,700 13.50 13.50 13.05 3,200 276,900 -3.6
09/09/2025
13.30
 9,008,300 13.20 13.40 13 589,900 113,100 6.3
08/09/2025
13.15
 24,186,500 13.90 14 13.15 371,500 649,200 -3.9
05/09/2025
14.10
 15,235,200 14.70 14.75 14 171,500 655,000 -7.1
04/09/2025
14.60
 14,267,700 14.80 15.05 14.50 72,500 804,200 -10.9
03/09/2025
14.60
 9,558,300 14.20 14.60 14.10 880,500 1,183,400 -4.3
29/08/2025
14.15
 14,066,100 14.25 14.70 14.05 654,700 1,967,600 -19.0
28/08/2025
14.05
 9,442,900 14.15 14.25 13.95 354,400 783,700 0
27/08/2025
14.15
 15,500,100 14.65 14.75 14.15 9,700 3,513,800 -50.7
26/08/2025
14.40
 14,496,200 13.40 14.40 13.35 2,288,200 73,800 31.3
25/08/2025
13.50
 13,263,200 14.30 14.30 13.45 1,309,300 853,100 6.1
22/08/2025
13.90
 32,692,900 14 14.40 13.50 3,562,700 314,600 44.7
21/08/2025
14.50
 19,909,900 15.10 15.10 14.50 68,300 881,800 -12.0
20/08/2025
14.95
 51,582,100 15.70 15.70 14.65 868,100 831,600 0.5
19/08/2025
15.70
 24,521,500 16 16.20 15.70 418,800 1,063,800 -10.4
18/08/2025
15.75
 30,425,700 15.20 15.75 15.05 927,100 1,614,400 -10.7
15/08/2025
15.60
 31,413,100 16.50 16.50 15.30 818,000 3,226,600 -38.5
14/08/2025
16.25
 36,658,100 15.70 16.35 15.50 131,500 918,000 -12.5
13/08/2025
15.30
 43,833,600 14.70 15.30 14.55 2,413,300 2,215,500 2.8
12/08/2025
14.50
 31,734,200 14.05 14.65 13.95 3,322,800 818,000 35.7
11/08/2025
14
 16,843,900 14.15 14.30 13.90 920,600 1,687,400 -10.9
08/08/2025
14
 29,773,500 14.75 14.75 13.65 567,500 806,400 -3.3
07/08/2025
14.50
 27,005,400 14.85 14.85 14.20 267,200 1,468,400 -17.6
06/08/2025
14.45
 36,847,200 13.75 14.45 13.65 4,151,100 679,600 48.9
05/08/2025
13.55
 49,177,500 14.35 14.50 13.20 1,526,500 2,863,400 -19.8
04/08/2025
14.15
 26,559,800 13.40 14.20 13.20 274,900 1,107,100 -11.4
01/08/2025
13.40
 21,627,300 13.05 13.70 13 1,898,900 966,800 12.4
31/07/2025
13
 19,055,800 13.60 13.65 12.80 1,869,400 2,504,600 -8.7
30/07/2025
13.35
 37,939,900 13.50 13.55 12.80 2,928,500 951,900 25.9
29/07/2025
13.75
 53,097,800 14.80 14.80 13.75 2,608,600 4,176,600 -22.9
28/07/2025
14.75
 26,402,500 14.40 14.90 14.25 4,244,300 1,301,500 42.7
25/07/2025
14.15
 23,916,100 14.20 14.35 14 428,500 2,638,700 -31.5
24/07/2025
13.95
 34,798,700 13.25 14 13.10 4,712,500 662,000 54.4
23/07/2025
13.15
 25,985,800 13.55 13.60 13 156,100 3,414,500 -43.8
22/07/2025
13.30
 25,087,300 12.80 13.40 12.50 2,051,900 430,800 20.8
21/07/2025
12.85
 38,088,000 12.70 13.05 12.60 2,475,900 467,700 25.6
18/07/2025
12.20
 22,439,900 12 12.45 11.85 3,366,600 32,700 40.3
17/07/2025
11.90
 17,660,300 12.10 12.25 11.70 200 2,005,300 -24.0
16/07/2025
11.90
 12,580,800 11.80 11.90 11.70 631,800 576,400 0.6

Chính sách bảo mật | Điều khoản sử dụng |