Công ty Tài chính Cổ phần Điện lực (evf)

11.70
0.15
(1.30%)
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
(2024-08-20) 		-0.95 -7.60% 62,621,000 -2,222,918 -27.1
11.35
12.50
11.55
2 tháng
(2024-07-22) 		-1.40 -10.81% 156,006,600 -1,786,626 -22.9
11.10
13.15
11.55
3 tháng
(2024-06-21) 		-3.05 -20.89% 281,195,800 2,876,077 44.6
11.10
14.80
11.55
6 tháng
(2024-03-25) 		-4.50 -28.04% 912,688,700 5,989,878 86.0
11.10
17
11.55
12 tháng
(2023-09-25) 		-0.35 -2.94% 1,757,144,400 12,794,220 200.3
11
19.25
11.55
24 tháng
(2022-09-30) 		2.34 25.42% 1,921,842,500 13,821,255 211.2
5.99
19.25
11.55
36 tháng
(2021-10-05) 		0.74 6.86% 2,081,634,810 13,862,784 212.0
5.99
19.25
11.55
60 tháng
(2019-10-16) 		7.59 191.44% 2,245,418,461 13,951,064 212.9
3.56
19.25
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2020
4.98
 106,109 4.91 4.98 4.77 0 0 0
14/08/2020
4.91
 385,633 4.70 5.27 4.70 0 0 0
13/08/2020
4.70
 87,786 4.63 4.70 4.63 0 0 0
12/08/2020
4.63
 91,424 4.63 4.77 4.27 0 0 0
11/08/2020
4.63
 76,219 4.56 4.77 4.49 0 0 0
10/08/2020
4.56
 108,469 4.41 4.70 4.41 0 0 0
07/08/2020
4.41
 58,052 4.34 4.41 3.70 0 0 0
06/08/2020
4.34
 33,770 4.41 4.41 3.70 0 0 0
05/08/2020
4.41
 58,882 4.41 4.41 4.27 0 0 0
04/08/2020
4.41
 60,797 4.27 4.49 4.27 0 0 0
03/08/2020
4.27
 74,844 4.34 4.34 4.20 0 0 0
31/07/2020
4.34
 42,682 4.34 4.34 4.20 0 0 0
30/07/2020
4.34
 47,777 4.20 4.34 3.63 0 0 0
29/07/2020
4.20
 67,303 4.34 4.41 4.13 0 0 0
28/07/2020
4.34
 78,752 4.06 4.41 4.20 0 500 -0.0
27/07/2020
4.06
 197,061 4.34 4.49 4.06 0 100 -0.0
24/07/2020
4.34
 129,200 4.70 4.70 4.27 0 0 0
23/07/2020
4.70
 50,900 4.77 4.77 4.63 0 0 0
22/07/2020
4.77
 34,130 4.77 4.77 4.70 0 0 0
21/07/2020
4.77
 60,110 4.70 4.77 4.70 0 0 0
20/07/2020
4.70
 27,756 4.77 4.84 4.70 0 0 0
17/07/2020
4.77
 115,253 4.70 4.77 4.63 600 0 0.0
16/07/2020
4.70
 25,868 4.77 4.84 4.70 0 0 0
15/07/2020
4.77
 63,465 4.77 4.77 4.70 0 0 0
14/07/2020
4.77
 96,286 4.70 4.84 4.70 0 0 0
13/07/2020
4.70
 41,822 4.77 4.77 4.70 0 0 0
10/07/2020
4.77
 137,623 4.77 4.84 4.70 0 0 0
09/07/2020
4.77
 50,560 4.84 4.84 4.70 0 0 0
08/07/2020
4.84
 45,685 4.77 4.84 4.70 0 0 0
07/07/2020
4.77
 62,379 4.77 4.84 4.77 0 0 0
06/07/2020
4.77
 59,600 4.84 4.84 4.63 0 0 0
03/07/2020
4.84
 29,773 4.77 4.98 4.77 0 0 0
02/07/2020
4.77
 28,821 4.84 4.84 4.06 0 0 0
01/07/2020
4.84
 71,767 4.56 4.84 4.56 0 0 0
30/06/2020
4.56
 103,905 4.63 4.70 4.49 0 0 0
29/06/2020
4.63
 159,911 4.91 4.91 4.49 0 0 0
26/06/2020
4.91
 166,547 4.98 4.98 4.84 0 0 0
25/06/2020
4.98
 189,578 5.13 5.13 4.41 0 0 0
24/06/2020
5.13
 129,258 5.20 5.20 5.06 0 0 0
23/06/2020
5.20
 264,459 5.20 5.20 5.06 0 0 0
22/06/2020
5.20
 90,573 5.20 5.20 5.13 0 0 0
19/06/2020
5.20
 77,316 5.13 5.27 5.06 0 0 0
18/06/2020
5.13
 89,546 5.13 5.20 5.06 0 0 0
17/06/2020
5.13
 165,072 5.20 5.20 5.06 0 0 0
16/06/2020
5.20
 167,331 5.13 5.20 5.06 0 0 0
15/06/2020
5.13
 393,506 5.34 5.34 5.06 0 0 0
12/06/2020
5.34
 174,619 5.48 5.48 5.06 0 0 0
11/06/2020
5.48
 407,992 5.77 5.98 5.41 0 0 0
10/06/2020
5.77
 521,056 5.41 5.98 4.70 0 0 0
09/06/2020
5.41
 178,601 5.48 5.55 5.41 0 0 0
08/06/2020
5.48
 497,621 5.34 5.55 4.56 0 0 0
05/06/2020
5.34
 161,479 5.34 5.34 5.27 0 0 0
04/06/2020
5.34
 171,569 5.41 5.41 5.27 0 0 0
03/06/2020
5.41
 73,056 5.34 5.41 5.27 0 11,000 -0.1
02/06/2020
5.34
 110,747 5.27 5.41 4.49 0 0 0
01/06/2020
5.27
 130,430 5.27 5.34 5.20 0 0 0
29/05/2020
5.27
 45,442 5.27 5.34 4.56 0 0 0
28/05/2020
5.27
 39,090 5.34 5.41 5.27 0 0 0
27/05/2020
5.34
 80,432 5.48 5.55 5.27 0 0 0
26/05/2020
5.48
 69,802 5.34 5.55 5.27 0 0 0
25/05/2020
5.34
 124,863 5.34 5.34 5.27 0 0 0
22/05/2020
5.34
 82,106 5.41 5.48 5.34 10,000 0 0.1
21/05/2020
5.41
 54,303 5.55 5.55 5.34 0 0 0
20/05/2020
5.55
 212,270 5.41 5.84 5.48 21,000 0 0.2
19/05/2020
5.41
 1,015,977 4.98 5.62 4.27 0 0 0
18/05/2020
4.98
 59,490 5.06 5.06 4.98 0 0 0
15/05/2020
5.06
 54,164 5.06 5.06 4.98 0 0 0
14/05/2020
5.06
 70,247 5.13 5.27 5.06 0 0 0
13/05/2020
5.13
 85,558 5.27 5.27 5.06 0 0 0
12/05/2020
5.27
 76,900 5.27 5.27 5.13 0 0 0
11/05/2020
5.27
 57,788 5.13 5.27 5.13 0 0 0
08/05/2020
5.13
 155,422 5.06 5.27 5.06 0 0 0
07/05/2020
5.06
 69,400 4.98 5.06 4.84 0 0 0
06/05/2020
4.98
 22,499 4.91 5.06 4.91 0 0 0
05/05/2020
4.91
 12,891 4.98 5.06 4.91 0 0 0
04/05/2020
4.98
 62,740 4.98 5.06 4.77 0 0 0
29/04/2020
4.98
 9,895 5.06 5.13 4.98 0 0 0
28/04/2020
5.06
 31,177 5.13 5.13 4.91 0 0 0
27/04/2020
5.13
 29,862 5.20 5.20 4.98 0 0 0
24/04/2020
5.20
 24,759 5.20 5.20 4.98 0 0 0
23/04/2020
5.20
 95,875 4.98 5.41 5.06 0 0 0
22/04/2020
4.98
 39,319 4.84 5.06 4.84 0 0 0
21/04/2020
4.84
 53,900 5.13 5.20 4.84 0 0 0
20/04/2020
5.13
 116,612 4.77 5.34 4.77 0 0 0
17/04/2020
4.77
 63,823 4.70 4.91 4.70 0 0 0
16/04/2020
4.70
 48,697 4.70 4.77 4.63 0 0 0
15/04/2020
4.70
 15,095 4.70 4.77 4.63 0 0 0
14/04/2020
4.70
 15,238 4.77 4.77 4.63 0 0 0
13/04/2020
4.77
 14,500 4.77 4.84 4.70 0 0 0
10/04/2020
4.77
 21,369 4.70 4.77 4.70 0 0 0
09/04/2020
4.70
 42,666 4.77 4.84 4.70 0 0 0
08/04/2020
4.77
 13,375 4.70 4.77 4.63 0 120 -0.0
07/04/2020
4.70
 27,897 4.91 4.91 4.70 0 0 0
06/04/2020
4.91
 17,505 4.77 4.91 4.56 0 0 0
03/04/2020
4.77
 29,140 4.63 4.84 4.49 0 0 0
01/04/2020
4.63
 29,009 4.77 4.77 4.41 0 0 0
31/03/2020
4.77
 55,180 4.70 5.13 4.06 0 0 0
30/03/2020
4.70
 11,978 4.77 4.84 4.70 0 0 0
27/03/2020
4.77
 29,146 4.98 4.98 4.77 0 0 0
26/03/2020
4.98
 23,223 5.06 5.06 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |