Công ty Tài chính Cổ phần Điện lực (evf)

11.55
0
(0%)
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
(2024-08-19) 		-0.65 -5.33% 67,116,400 -2,099,718 -25.4
11.35
12.50
11.55
2 tháng
(2024-07-22) 		-1.40 -10.81% 154,353,600 -2,058,526 -26.0
11.10
13.15
11.55
3 tháng
(2024-06-20) 		-3.30 -22.22% 285,874,900 2,050,777 33.2
11.10
14.85
11.55
6 tháng
(2024-03-22) 		-4.70 -28.92% 918,821,600 5,723,878 82.9
11.10
17
11.55
12 tháng
(2023-09-25) 		-0.35 -2.94% 1,755,491,400 12,522,320 197.2
11
19.25
11.55
24 tháng
(2022-09-29) 		2.26 24.27% 1,920,516,200 13,539,155 208.0
5.99
19.25
11.55
36 tháng
(2021-10-04) 		0.91 8.51% 2,080,818,501 13,590,884 208.9
5.99
19.25
11.55
60 tháng
(2019-10-15) 		7.59 191.44% 2,243,981,737 13,679,164 209.8
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)
10/06/2019
4.03
 24,405 3.83 4.10 3.83 0 0 0
07/06/2019
3.83
 18,718 3.83 3.96 3.83 0 0 0
06/06/2019
3.83
 14,370 3.76 3.83 3.69 0 0 0
05/06/2019
3.76
 27,675 3.90 3.90 3.76 0 0 0
04/06/2019
3.90
 25,161 3.96 4.03 3.90 0 0 0
03/06/2019
3.96
 15,900 3.96 4.03 3.96 0 0 0
31/05/2019
3.96
 30,164 3.96 4.03 3.90 0 0 0
30/05/2019
3.96
 19,370 4.10 4.10 3.96 0 0 0
29/05/2019
4.10
 9,960 4.10 4.23 4.10 0 0 0
28/05/2019
4.10
 16,891 4.16 4.23 4.10 0 0 0
27/05/2019
4.16
 58,264 4.16 4.23 4.10 0 0 0
24/05/2019
4.16
 44,340 4.10 4.16 3.96 0 0 0
23/05/2019
4.10
 49,920 4.16 4.16 4.10 0 0 0
22/05/2019
4.16
 142,520 4.10 4.16 3.96 0 0 0
21/05/2019
4.10
 22,866 4.10 4.16 4.10 0 0 0
20/05/2019
4.10
 34,907 4.23 4.23 4.10 0 0 0
17/05/2019
4.23
 88,710 4.03 4.23 3.96 0 0 0
16/05/2019
4.03
 117,000 3.96 4.03 3.90 0 0 0
15/05/2019
3.96
 57,917 3.96 3.96 3.83 0 0 0
14/05/2019
3.96
 53,080 3.96 3.96 3.83 0 0 0
13/05/2019
3.96
 58,050 3.83 3.96 3.83 0 0 0
10/05/2019
3.83
 60,652 3.69 3.96 3.63 0 0 0
09/05/2019
3.69
 48,420 3.69 3.76 3.49 0 0 0
08/05/2019
3.69
 13,571 3.83 3.83 3.63 0 0 0
07/05/2019
3.83
 40,403 3.90 3.90 3.69 0 0 0
06/05/2019
3.90
 25,547 4.03 4.03 3.90 0 0 0
03/05/2019
4.03
 23,330 4.10 4.10 4.03 0 0 0
02/05/2019
4.10
 27,860 4.03 4.10 4.03 0 0 0
26/04/2019
4.03
 27,190 4.03 4.10 4.03 0 0 0
25/04/2019
4.03
 15,399 4.10 4.16 4.03 0 100 -0.0
24/04/2019
4.10
 23,500 4.16 4.23 4.03 0 0 0
23/04/2019
4.16
 34,830 4.23 4.23 4.03 0 0 0
22/04/2019
4.23
 33,360 4.23 4.23 4.10 0 0 0
19/04/2019
4.23
 40,970 4.23 4.43 4.10 0 0 0
18/04/2019
4.23
 53,041 4.43 4.43 4.16 0 0 0
17/04/2019
4.43
 39,630 4.43 4.63 4.16 0 0 0
16/04/2019
4.43
 75,128 4.77 4.77 4.43 0 0 0
12/04/2019
4.77
 92,156 4.90 4.97 4.70 0 0 0
11/04/2019
4.90
 65,196 4.90 4.97 4.84 0 0 0
10/04/2019
4.90
 168,112 4.90 4.90 4.77 0 0 0
09/04/2019
4.90
 100,078 5.04 5.04 4.84 0 0 0
08/04/2019
5.04
 159,529 4.97 5.04 4.77 0 0 0
05/04/2019
4.97
 275,803 4.57 4.97 4.43 0 0 0
04/04/2019
4.57
 75,740 4.50 4.57 4.30 0 0 0
03/04/2019
4.50
 76,082 4.63 4.63 4.30 0 0 0
02/04/2019
4.63
 96,000 4.77 4.77 4.50 0 0 0
01/04/2019
4.77
 107,400 4.77 4.84 4.57 0 0 0
29/03/2019
4.77
 229,295 4.23 4.77 4.10 0 0 0
28/03/2019
4.23
 230,110 4.37 4.37 3.96 0 0 0
27/03/2019
4.37
 167,200 4.63 4.63 4.37 200 0 0.0
26/03/2019
4.63
 304,484 4.84 5.51 4.16 12,900 0 0.1
25/03/2019
4.84
 126,633 4.23 4.84 4.63 0 0 0
22/03/2019
4.23
 137,275 3.83 4.23 3.96 21,000 0 0.1
21/03/2019
3.83
 138,426 3.43 3.83 3.36 0 100 -0.0
20/03/2019
3.43
 50,192 3.36 3.43 3.36 0 0 0
19/03/2019
3.36
 51,709 3.43 3.43 3.36 0 0 0
18/03/2019
3.43
 16,640 3.43 3.43 3.36 0 0 0
15/03/2019
3.43
 45,500 3.36 3.49 3.22 0 0 0
14/03/2019
3.36
 30,273 3.36 3.36 3.36 0 0 0
13/03/2019
3.36
 31,345 3.36 3.36 3.36 0 0 0
12/03/2019
3.36
 41,500 3.29 3.36 3.36 100 0 0.0
11/03/2019
3.29
 42,226 3.49 3.49 3.29 0 0 0
08/03/2019
3.49
 30,500 3.49 3.56 3.43 0 0 0
07/03/2019
3.49
 62,352 3.49 3.56 3.43 0 0 0
06/03/2019
3.49
 86,765 3.43 3.56 3.43 0 0 0
05/03/2019
3.43
 50,260 3.22 3.49 3.29 0 0 0
04/03/2019
3.22
 12,613 3.22 3.22 3.22 0 0 0
01/03/2019
3.22
 40,900 3.22 3.22 3.16 0 0 0
28/02/2019
3.22
 32,400 3.16 3.22 3.16 0 0 0
27/02/2019
3.16
 23,506 3.16 3.22 3.16 0 0 0
26/02/2019
3.16
 20,472 3.16 3.16 3.09 0 0 0
25/02/2019
3.16
 16,790 3.22 3.22 3.16 0 0 0
22/02/2019
3.22
 7,666 3.22 3.22 3.16 0 0 0
21/02/2019
3.22
 4,124 3.29 3.29 3.22 0 0 0
20/02/2019
3.29
 15,620 3.16 3.29 3.16 0 0 0
19/02/2019
3.16
 14,328 3.16 3.29 3.16 0 0 0
18/02/2019
3.16
 11,700 3.29 3.29 3.02 0 0 0
15/02/2019
3.29
 24,550 3.36 3.36 3.02 0 0 0
14/02/2019
3.36
 18,871 3.36 3.36 3.29 0 0 0
13/02/2019
3.36
 7,837 3.22 3.36 3.36 0 0 0
12/02/2019
3.22
 22,350 3.16 3.29 3.16 0 0 0
11/02/2019
3.16
 14,640 3.36 3.36 3.02 0 0 0
01/02/2019
3.36
 17,740 3.29 3.43 3.29 0 0 0
31/01/2019
3.29
 13,662 3.29 3.36 3.29 0 0 0
30/01/2019
3.29
 7,012 3.29 3.36 3.29 0 0 0
29/01/2019
3.29
 10,797 3.36 3.36 3.29 0 0 0
28/01/2019
3.36
 35,644 3.49 3.49 3.36 0 0 0
25/01/2019
3.49
 30,980 3.36 3.49 3.36 0 0 0
24/01/2019
3.36
 11,176 3.36 3.43 3.29 0 0 0
23/01/2019
3.36
 13,760 3.29 3.36 3.36 0 0 0
22/01/2019
3.29
 8,588 3.36 3.36 3.29 0 0 0
21/01/2019
3.36
 5,920 3.43 3.43 3.29 0 0 0
18/01/2019
3.43
 3,100 3.43 3.43 3.36 0 0 0
17/01/2019
3.43
 3,590 3.43 3.43 3.36 0 0 0
16/01/2019
3.43
 4,360 3.36 3.43 3.36 0 0 0
15/01/2019
3.36
 14,360 3.43 3.43 3.29 0 0 0
14/01/2019
3.43
 4,210 3.43 3.43 3.22 0 0 0
11/01/2019
3.43
 7,668 3.36 3.43 3.22 0 0 0
10/01/2019
3.36
 14,090 3.43 3.43 3.09 0 0 0
09/01/2019
3.43
 8,660 3.43 3.43 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |