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)
27/11/2023
15.95
 6,703,500 15.90 16.40 15.45 118,800 21,600 1.5
24/11/2023
15.90
 5,383,600 16 16.10 15.30 419,000 31,100 6.0
23/11/2023
16
 9,026,100 16.70 16.80 16 64,900 36,300 0.5
22/11/2023
16.70
 7,825,600 15.95 16.70 15.90 407,200 5,300 6.5
21/11/2023
15.95
 8,374,400 16.20 16.80 15.85 4,000 121,000 -1.9
20/11/2023
16.20
 13,954,400 15.15 16.20 14.80 468,200 33,200 6.7
17/11/2023
15.15
 9,390,400 15.40 15.90 14.80 155,900 13,500 2.2
16/11/2023
15.40
 13,886,400 14.90 15.70 14.80 0 0 0
15/11/2023
14.90
 7,090,700 13.95 14.90 14.80 1,500 100 0.0
14/11/2023
13.95
 6,349,500 13.05 13.95 13.05 0 4,400 -0.1
13/11/2023
13.05
 5,164,200 12.85 13.20 12.70 45,900 0 0.6
10/11/2023
12.85
 2,276,400 12.95 13 12.65 55,000 16,000 0.5
09/11/2023
12.95
 2,833,300 12.85 13 12.75 91,500 5,700 1.1
08/11/2023
12.85
 2,474,900 12.35 13 12.20 163,600 15,500 1.9
07/11/2023
12.35
 1,754,500 12.50 12.50 12.15 75,600 8,600 0.8
06/11/2023
12.50
 6,443,300 12 12.50 11.90 78,900 15,500 0.8
03/11/2023
12
 1,280,400 11.75 12.20 11.90 162,600 0 2.0
02/11/2023
11.75
 19,666,200 11 11.75 11.15 57,700 0 0.7
01/11/2023
11
 4,507,000 11 11.10 10.35 10,500 38,400 -0.3
31/10/2023
11
 1,033,900 11.15 11.20 11 0 55,000 -0.6
30/10/2023
11.15
 894,500 11.10 11.25 11.15 11,200 600 0.1
27/10/2023
11.10
 961,600 11.20 11.20 11.05 100 7,200 -0.1
26/10/2023
11.20
 2,193,700 11.40 11.55 11.05 0 22,700 -0.3
25/10/2023
11.40
 470,300 11.60 11.60 11.40 0 33,200 -0.4
24/10/2023
11.60
 603,600 11.35 11.70 11.25 0 0 0
23/10/2023
11.35
 736,500 11.25 11.60 11.30 0 400 -0.0
20/10/2023
11.25
 696,800 11.30 11.45 11.10 1,200 41,600 -0.5
19/10/2023
11.30
 1,031,300 11.85 11.85 11.05 4,300 72,300 -0.8
18/10/2023
11.85
 641,200 11.90 12 11.40 1,500 80,900 -0.9
17/10/2023
11.90
 2,334,500 11.40 12.15 11.40 0 28,500 -0.3
16/10/2023
11.40
 337,400 11.60 11.60 11.40 0 13,800 -0.2
13/10/2023
11.60
 407,900 11.60 11.60 11.40 0 26,100 -0.3
12/10/2023
11.60
 485,300 11.65 11.70 11.50 0 39,700 -0.5
11/10/2023
11.65
 380,500 11.70 11.70 11.50 6,600 38,900 -0.4
10/10/2023
11.70
 612,400 11.70 11.85 11.55 7,100 6,400 0.0
09/10/2023
11.70
 395,200 11.60 11.80 11.50 15,800 21,000 -0.1
06/10/2023
11.60
 345,900 11.45 11.70 11.35 14,600 8,700 0.1
05/10/2023
11.45
 640,200 11.50 11.75 11.45 5,700 18,700 -0.2
04/10/2023
11.50
 686,100 11.15 11.60 11.05 51,200 7,300 0.5
03/10/2023
11.15
 1,161,500 11.80 12 11.05 1,000 72,700 -0.8
02/10/2023
11.80
 573,400 12.20 12.20 11.80 0 28,100 -0.3
29/09/2023
12.20
 797,000 12.10 12.20 11.90 0 47,900 -0.6
28/09/2023
12.10
 443,000 12 12.10 11.80 0 22,400 -0.3
27/09/2023
12
 954,200 12.15 12.20 11.75 0 66,600 -0.8
26/09/2023
12.15
 816,200 11.90 12.40 11.80 12,800 3,700 0.1
25/09/2023
11.90
 1,680,500 12.75 12.80 11.90 99,700 0 1.3
22/09/2023
12.75
 2,098,700 12.50 13.35 12.50 15,500 20,500 -0.1
21/09/2023: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1)
21/09/2023
12.50
 1,272,500 11.70 12.50 12.10 3,000 30,500 -0.3
20/09/2023
11.70
 6,252,200 11.70 11.98 11.51 25,900 5,000 0.3
19/09/2023
11.70
 3,406,900 12.03 12.08 11.51 2,600 33,400 -0.4
18/09/2023
12.03
 1,455,300 12.41 12.41 12.03 0 0 0
15/09/2023
12.41
 1,539,000 12.17 12.64 12.17 5,900 2,600 0.0
14/09/2023
12.17
 1,765,500 12.50 12.50 11.98 0 27,800 -0.4
13/09/2023
12.50
 1,925,500 12.50 12.64 12.41 2,000 3,600 -0.0
12/09/2023
12.50
 1,359,600 12.41 12.60 12.17 68,400 0 0.9
11/09/2023
12.41
 1,524,900 12.79 12.79 12.36 0 4,200 -0.1
08/09/2023
12.79
 2,010,500 12.45 12.83 12.36 32,200 4,000 0.4
07/09/2023
12.45
 1,594,900 12.36 12.60 12.22 5,000 35,900 -0.4
06/09/2023
12.36
 2,483,800 11.56 12.36 11.46 78,400 0 1.0
05/09/2023
11.56
 1,506,800 11.56 11.75 11.42 33,900 9,800 0.3
31/08/2023
11.56
 970,300 11.70 11.84 11.56 5,100 0 0.1
30/08/2023
11.70
 1,728,000 11.42 11.98 11.46 29,400 100 0.4
29/08/2023
11.42
 932,800 11.46 11.65 11.28 12,600 3,600 0.1
28/08/2023
11.46
 964,500 11.28 11.65 11.23 22,500 0 0.3
25/08/2023
11.28
 1,405,700 11.28 11.61 11.23 41,400 6,000 0.4
24/08/2023
11.28
 661,600 11.09 11.32 10.95 47,000 0 0.6
23/08/2023
11.09
 521,600 11.09 11.28 11.04 100 19,400 -0.2
22/08/2023
11.09
 1,485,400 10.95 11.13 10.38 18,600 14,300 0.1
21/08/2023
10.95
 1,507,300 10.71 11.13 10.38 105,400 0 1.2
18/08/2023
10.71
 3,394,700 11.51 11.65 10.71 29,900 12,000 0.2
17/08/2023
11.51
 2,117,900 11.18 11.75 11.09 6,500 0 0.1
16/08/2023
11.18
 1,375,200 10.85 11.18 10.71 36,700 0 0.4
15/08/2023
10.85
 2,294,700 10.38 11.09 10.47 75,700 0 0.9
14/08/2023
10.38
 1,044,600 10.24 10.52 10.24 88,700 0 1.0
11/08/2023
10.24
 2,830,200 10.57 10.66 10.14 41,000 5,200 0.4
10/08/2023
10.57
 3,762,600 10.61 10.85 10.57 6,800 8,000 -0.0
09/08/2023
10.61
 4,270,500 10.24 10.80 10.05 34,600 0 0.4
08/08/2023
10.24
 1,391,800 10.33 10.33 10.10 34,200 0 0.4
07/08/2023
10.33
 2,161,600 10.10 10.52 10.14 2,900 25,300 -0.2
04/08/2023
10.10
 3,579,800 9.44 10.10 9.53 85,600 7,900 0.8
03/08/2023
9.44
 1,541,100 9.62 9.62 9.44 50,300 0 0.5
02/08/2023
9.62
 1,196,500 9.44 9.72 9.35 40,000 0 0.4
01/08/2023
9.44
 1,472,400 9.77 9.81 9.44 26,900 0 0.3
31/07/2023
9.77
 1,831,200 9.67 9.86 9.62 89,400 0 0.9
28/07/2023
9.67
 1,826,000 9.77 9.81 9.53 18,400 0 0.2
27/07/2023
9.77
 2,097,600 9.67 10.19 9.67 6,400 0 0.1
26/07/2023
9.67
 4,988,700 9.08 9.67 9.15 24,100 1,100 0.2
25/07/2023
9.08
 925,100 8.94 9.25 8.88 11,200 0 0.1
24/07/2023
8.94
 1,066,400 9.04 9.10 8.87 2,000 12,800 -0.1
21/07/2023
9.04
 2,003,000 9.34 9.53 9.01 0 33,900 -0.3
20/07/2023
9.34
 1,095,600 9.28 9.38 9.23 500 8,300 -0.1
19/07/2023
9.28
 1,385,000 9.05 9.43 9.06 27,100 5,500 0.2
18/07/2023
9.05
 791,200 9.04 9.05 8.94 11,800 0 0.1
17/07/2023
9.04
 1,107,100 9.12 9.20 8.96 5,800 0 0.1
14/07/2023
9.12
 1,402,900 8.83 9.19 8.87 22,100 0 0.2
13/07/2023
8.83
 941,300 8.59 8.92 8.57 11,200 0 0.1
12/07/2023
8.59
 233,000 8.64 8.68 8.54 0 14,300 -0.1
11/07/2023
8.64
 425,300 8.51 8.73 8.49 24,800 0 0.2
10/07/2023
8.51
 239,800 8.33 8.55 8.33 19,900 0 0.2
07/07/2023
8.33
 550,500 8.46 8.50 8.26 800 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |