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)
24/04/2024
13.90
 7,834,200 13.25 13.90 13.20 2,196,300 325,900 25.0
23/04/2024
13.10
 4,575,800 13.50 13.50 12.95 128,700 620,300 -6.4
22/04/2024
13.45
 5,029,100 13.60 13.65 13.05 638,700 420,600 2.8
19/04/2024
13.05
 6,816,300 13.20 13.50 12.95 795,100 106,500 9.1
17/04/2024
13.55
 5,841,400 13.80 13.85 13.50 1,414,900 176,400 16.9
16/04/2024
13.40
 17,879,400 13.85 14 13.10 3,485,000 101,100 45.2
15/04/2024
14.05
 7,172,400 15.10 15.10 14.05 26,800 250,200 -3.3
12/04/2024
15.10
 6,547,900 14.95 15.25 14.90 161,900 920,500 -11.4
11/04/2024
15
 4,131,100 14.75 15.10 14.75 6,500 200,000 -2.9
10/04/2024
15.10
 6,968,100 15.35 15.50 15.05 3,000 48,200 -0.7
09/04/2024
15.10
 9,561,600 14.90 15.25 14.30 1,067,600 12,800 15.5
08/04/2024
14.85
 18,927,200 16 16 14.80 24,000 9,200 0.2
05/04/2024
15.90
 5,766,100 15.85 16.10 15.70 27,000 63,500 -0.6
04/04/2024
15.90
 6,580,700 16.25 16.35 15.90 27,000 59,300 -0.5
03/04/2024
16.25
 7,526,700 16.35 16.55 16.05 596,800 256,100 5.5
02/04/2024
16.35
 7,485,000 16.30 16.60 16.15 20,200 79,000 -1.0
01/04/2024
16.25
 6,542,800 16.50 16.60 16.15 17,600 12,500 0.1
29/03/2024
16.60
 7,800,000 16.40 16.75 16.15 249,100 0 4.0
28/03/2024
16.35
 7,985,100 16.80 16.95 16.30 50,300 11,000 0.7
27/03/2024
16.70
 7,936,900 17.15 17.15 16.65 8,300 3,000 0.1
26/03/2024
17
 10,902,500 16.10 17 15.90 35,200 33,600 0.0
25/03/2024
16.05
 9,277,500 16.25 16.45 15.90 36,600 123,700 -1.4
22/03/2024
16.25
 7,785,900 16.50 16.60 16.15 27,200 21,300 0.1
21/03/2024
16.50
 5,974,300 16.50 16.75 16.35 17,000 8,400 0.1
20/03/2024
16.50
 7,337,900 16.20 16.60 15.95 89,600 34,600 0.9
19/03/2024
16.20
 8,257,300 16.25 16.45 16 18,500 27,800 -0.2
18/03/2024
16.25
 16,005,000 17.40 17.40 16.25 896,000 688,100 3.1
15/03/2024
17.40
 10,921,800 16.95 17.40 16.95 4,096,300 1,571,400 43.9
14/03/2024
16.95
 16,793,400 17.30 17.40 16.90 33,200 885,600 -14.5
13/03/2024
17.30
 10,718,200 17.10 17.40 17 465,500 88,800 6.4
12/03/2024
17.10
 10,631,500 17.50 17.70 17.10 245,900 743,000 -8.6
11/03/2024
17.50
 12,252,200 17.35 17.55 16.95 919,100 149,400 13.2
08/03/2024
17.35
 33,851,100 18.55 18.65 17.30 705,278 890,600 -3.0
07/03/2024
18.55
 10,320,200 18.40 18.60 18 1,011,142 191,600 14.9
06/03/2024
18.40
 12,224,900 18.95 19 18.05 322,362 259,900 1.2
05/03/2024
18.95
 10,009,000 18.90 19.10 18.45 662,762 269,900 7.3
04/03/2024
18.90
 11,049,800 19.25 19.55 18.60 351,662 1,493,600 -21.6
01/03/2024
19.25
 11,391,400 19.20 19.50 18.65 293,256 1,153,200 -16.3
29/02/2024
19.20
 15,659,600 18.80 19.25 18.30 1,468,500 965,098 9.6
28/02/2024
18.80
 17,959,700 19.15 19.40 18.35 131,932 3,847,600 -69.5
27/02/2024
19.15
 14,132,300 19.20 19.85 18.50 491,500 65,700 8.0
26/02/2024
19.20
 18,522,100 18.20 19.20 18.25 1,042,100 104,900 17.5
23/02/2024
18.20
 35,442,200 17.50 18.70 17.45 5,376,400 143,800 95.4
22/02/2024
17.50
 19,546,200 17.05 17.50 16.75 26,600 2,899,800 -49.2
21/02/2024
17.05
 10,214,700 17.40 17.60 16.70 84,200 6,100 1.3
20/02/2024
17.40
 17,076,400 16.65 17.70 16.70 746,200 268,900 8.4
19/02/2024
16.65
 15,372,000 15.60 16.65 15.50 2,981,254 4,600 48.2
16/02/2024
15.60
 5,709,000 15.90 16 15.50 63,100 15,200 0.8
15/02/2024
15.90
 3,617,500 15.90 16.10 15.85 226,700 3,000 3.6
07/02/2024
15.90
 4,346,700 15.90 16 15.50 20,100 28,500 -0.1
06/02/2024
15.90
 4,918,200 15.75 16 15.70 0 236,200 -3.7
05/02/2024
15.75
 5,966,100 16.15 16.15 15.50 15,200 27,708 -0.2
02/02/2024
16.15
 3,477,700 16.20 16.25 15.90 191,500 0 3.1
01/02/2024
16.20
 3,655,400 16.10 16.30 15.95 82,800 25,500 0.9
31/01/2024
16.10
 4,211,000 16.25 16.35 15.95 26,100 24,000 0.0
30/01/2024
16.25
 3,770,900 16.55 16.55 16.15 12,500 283,400 -4.4
29/01/2024
16.55
 4,569,000 16.50 16.75 16.40 0 108,200 -1.8
26/01/2024
16.50
 7,066,100 16.10 16.60 16.10 4,600 0 0.1
25/01/2024
16.10
 3,600,700 16 16.30 15.90 76,200 800 1.2
24/01/2024
16
 5,234,000 16.75 16.80 16 7,600 19,000 -0.2
23/01/2024
16.75
 3,771,200 16.80 16.85 16.40 0 84,600 -1.4
22/01/2024
16.80
 5,008,200 17 17.20 16.50 100 7,000 -0.1
19/01/2024
17
 5,755,400 17.05 17.25 16.80 100 0 0.0
18/01/2024
17.05
 4,642,800 17 17.20 16.80 100 88,400 -1.5
17/01/2024
17
 5,765,400 17.15 17.25 16.95 0 3,800 -0.1
16/01/2024
17.15
 5,889,500 16.70 17.15 16.45 8,200 43,900 -0.6
15/01/2024
16.70
 4,440,500 16.90 17.25 16.45 0 82,700 -1.4
12/01/2024
16.90
 8,388,200 17.10 17.30 16.35 0 71,300 -1.2
11/01/2024
17.10
 5,537,800 17.25 17.45 16.75 31,100 21,200 0.2
10/01/2024
17.25
 8,371,000 18 18.20 16.90 86,900 0 1.5
09/01/2024
18
 8,130,300 18 18.20 17.75 16,800 0 0.3
08/01/2024
18
 17,514,400 17.10 18.20 17.05 99,300 100 1.8
05/01/2024
17.10
 8,649,500 17.10 17.50 16.90 0 1,200 -0.0
04/01/2024
17.10
 15,555,700 16.65 17.45 16.65 4,800 72,700 -1.1
03/01/2024
16.65
 11,529,600 16.10 16.65 15.75 1,300 103,600 -1.7
02/01/2024
16.10
 12,328,600 16 16.15 15.20 400 0 0.0
29/12/2023
16
 3,288,200 15.90 16.05 15.80 800 0 0.0
28/12/2023
15.90
 3,041,400 15.95 16 15.80 0 13,100 -0.2
27/12/2023
15.95
 3,534,500 16.05 16.10 15.80 1,800 13,600 -0.2
26/12/2023
16.05
 4,887,900 16.05 16.20 15.95 100 700 -0.0
25/12/2023
16.05
 7,494,200 16 16.20 15.90 0 800 -0.0
22/12/2023
16
 4,073,000 16.10 16.20 15.90 0 90,900 -1.5
21/12/2023
16.10
 5,149,600 16.05 16.30 15.95 100 113,600 -1.8
20/12/2023
16.05
 4,172,700 16 16.25 16 0 38,500 -0.6
19/12/2023
16
 5,836,700 15.85 16 15.40 23,600 5,500 0.3
18/12/2023
15.85
 2,178,000 16 16.20 15.85 2,800 2,100 0.0
15/12/2023
16
 4,328,700 15.80 16.20 15.65 46,200 59,300 -0.2
14/12/2023
15.80
 4,309,100 16.20 16.30 15.70 300 59,900 -1.0
13/12/2023
16.20
 5,625,000 16.40 16.75 16.05 3,900 142,100 -2.3
12/12/2023
16.40
 5,299,700 16.40 16.65 16.30 200 18,100 -0.3
11/12/2023
16.40
 5,796,800 16.80 17 16.15 0 288,100 -4.7
08/12/2023
16.80
 5,507,500 17.20 17.20 16.45 28,800 404,200 -6.3
07/12/2023
17.20
 7,812,700 17.20 17.45 16.30 100 277,800 -4.7
06/12/2023
17.20
 6,389,800 16.95 17.20 16.65 0 86,800 -1.5
05/12/2023
16.95
 6,999,100 17.80 18 16.95 170,300 615,900 -7.7
04/12/2023
17.80
 7,615,200 17.20 18 17.15 19,000 25,700 -0.1
01/12/2023
17.20
 8,284,900 17 17.40 16.80 27,000 124,500 -1.7
30/11/2023
17
 9,873,400 16.50 17 16.40 2,455,300 113,800 39.7
29/11/2023
16.50
 7,624,700 16.40 16.60 15.95 100 188,100 -3.1
28/11/2023
16.40
 7,764,000 15.95 16.60 15.55 23,900 143,100 -1.9

Chính sách bảo mật | Điều khoản sử dụng |