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)
07/07/2023
8.33
 550,500 8.46 8.50 8.26 800 500 0.0
06/07/2023
8.46
 437,500 8.66 8.68 8.44 400 0 0.0
05/07/2023
8.66
 336,900 8.56 8.77 8.60 14,900 0 0.1
04/07/2023
8.56
 518,700 8.58 8.59 8.49 9,500 0 0.1
03/07/2023
8.58
 298,200 8.54 8.68 8.50 0 0 0
30/06/2023
8.54
 387,100 8.76 8.77 8.54 1,600 0 0.0
29/06/2023
8.76
 390,100 8.86 8.95 8.73 0 1,100 -0.0
28/06/2023
8.86
 720,600 8.97 8.98 8.83 0 0 0
27/06/2023
8.97
 385,000 8.93 9.05 8.88 16,800 0 0.2
26/06/2023
8.93
 507,500 9.10 9.10 8.77 2,900 1,200 0.0
23/06/2023
9.10
 409,700 9.16 9.29 9.07 0 0 0
22/06/2023
9.16
 673,900 9.06 9.28 8.99 4,700 4,900 -0.0
21/06/2023
9.06
 672,700 8.80 9.15 8.85 0 2,500 -0.0
20/06/2023
8.80
 533,700 8.85 8.85 8.68 3,200 2,200 0.0
19/06/2023
8.85
 325,900 9.01 9.06 8.85 0 200 -0.0
16/06/2023
9.01
 666,400 8.80 9.20 8.84 8,600 15,500 -0.1
15/06/2023
8.80
 666,700 9.06 9.11 8.68 0 0 0
14/06/2023
9.06
 553,300 9.26 9.27 9.05 6,300 0 0.1
13/06/2023
9.26
 596,700 9.37 9.44 9.15 0 0 0
12/06/2023
9.37
 607,100 9.15 9.53 9.06 1,000 0 0.0
09/06/2023
9.15
 544,700 9.23 9.25 9.04 0 100 -0.0
08/06/2023
9.23
 841,700 9.67 9.72 9.15 700 0 0.0
07/06/2023
9.67
 1,629,200 9.06 9.67 9.06 0 0 0
06/06/2023
9.06
 877,400 9.08 9.20 9.06 5,500 0 0.1
05/06/2023
9.08
 814,100 9.16 9.31 9.08 0 0 0
02/06/2023
9.16
 1,367,300 9.35 9.58 9.16 0 1,200 -0.0
01/06/2023
9.35
 1,260,100 9.44 9.58 9.06 2,200 8,100 -0.1
31/05/2023
9.44
 2,412,900 9.17 9.62 9.22 10,500 9,400 0.0
30/05/2023
9.17
 2,451,700 8.58 9.17 8.63 0 400 -0.0
29/05/2023
8.58
 1,845,200 8.02 8.58 7.98 0 1,000 -0.0
26/05/2023
8.02
 334,400 7.98 8.06 7.94 0 0 0
25/05/2023
7.98
 461,000 7.99 8.19 7.93 8,100 0 0.1
24/05/2023
7.99
 666,500 7.83 8.12 7.83 0 0 0
23/05/2023
7.83
 538,700 7.89 7.90 7.83 800 10,000 -0.1
22/05/2023
7.89
 617,500 8.00 8.04 7.88 0 0 0
19/05/2023
8.00
 753,500 8.02 8.13 7.88 10,500 0 0.1
18/05/2023
8.02
 882,500 7.93 8.20 7.94 0 0 0
17/05/2023
7.93
 1,435,400 7.61 8.11 7.74 2,000 0 0.0
16/05/2023
7.61
 812,200 7.43 7.74 7.55 0 0 0
15/05/2023
7.43
 659,300 7.33 7.48 7.33 0 0 0
12/05/2023
7.33
 228,900 7.32 7.37 7.27 0 0 0
11/05/2023
7.32
 305,800 7.38 7.50 7.32 5,200 0 0.0
10/05/2023
7.38
 670,900 7.19 7.41 7.15 0 0 0
09/05/2023
7.19
 176,600 7.17 7.22 7.12 0 0 0
08/05/2023
7.17
 272,200 7.17 7.35 7.13 0 0 0
05/05/2023
7.17
 169,400 7.17 7.26 7.12 0 0 0
04/05/2023
7.17
 126,400 7.10 7.18 7.12 0 0 0
28/04/2023
7.10
 225,400 7.03 7.26 6.98 0 1,000 -0.0
27/04/2023
7.03
 253,300 7.05 7.13 7.03 0 600 -0.0
26/04/2023
7.05
 166,600 7.13 7.13 6.95 0 0 0.0
25/04/2023
7.13
 93,500 7.18 7.22 7.08 0 0 0.0
24/04/2023
7.18
 131,900 7.17 7.24 7.15 0 0 0.0
21/04/2023
7.17
 94,400 7.21 7.40 7.17 0 0 0.0
20/04/2023
7.21
 387,300 7.18 7.31 7.18 0 0 0
19/04/2023
7.18
 169,500 7.37 7.44 7.18 1,500 0 0.0
18/04/2023
7.37
 174,700 7.36 7.50 7.35 0 0 0.0
17/04/2023
7.36
 244,400 7.36 7.50 7.36 0 0 0.0
14/04/2023
7.36
 280,900 7.43 7.45 7.22 100 0 0.0
13/04/2023
7.43
 266,100 7.55 7.64 7.41 0 0 -0.2
12/04/2023
7.55
 472,200 7.46 7.74 7.47 0 0 -0.2
11/04/2023
7.46
 455,900 7.36 7.47 7.37 0 0 -0.2
10/04/2023
7.36
 508,800 7.10 7.48 7.17 0 20,000 -0.2
07/04/2023
7.10
 130,200 7.18 7.21 7.10 200 0 0.0
06/04/2023
7.18
 159,000 7.20 7.28 7.17 0 0 0.1
05/04/2023
7.20
 160,000 7.08 7.27 7.08 0 0 0.1
04/04/2023
7.08
 132,200 6.96 7.12 6.98 7,600 0 0.1
03/04/2023
6.96
 221,800 6.90 7.04 6.91 0 0 0.0
31/03/2023
6.90
 77,300 6.94 6.95 6.87 0 0 0.0
30/03/2023
6.94
 73,000 6.91 6.98 6.91 300 0 0.0
29/03/2023
6.91
 108,600 6.91 6.94 6.89 0 0 0.0
28/03/2023
6.91
 220,100 6.91 6.97 6.89 0 0 0.0
27/03/2023
6.91
 57,500 6.93 6.93 6.89 200 0 0.0
24/03/2023
6.93
 73,200 6.90 7.03 6.90 0 0 0
23/03/2023
6.90
 105,700 6.91 6.97 6.85 6,000 0 0.0
22/03/2023
6.91
 171,300 7.03 7.03 6.89 0 0 0
21/03/2023
7.03
 196,500 7.14 7.17 6.79 5,700 0 0.0
20/03/2023
7.14
 67,400 7.22 7.22 7.10 2,500 0 0.0
17/03/2023
7.22
 34,500 7.19 7.27 7.17 0 0 0.0
16/03/2023
7.19
 39,700 7.25 7.25 7.14 1,600 100 0.0
15/03/2023
7.25
 129,400 7.15 7.31 7.17 0 0 -0.0
14/03/2023
7.15
 73,100 7.27 7.27 7.03 1,300 1,400 -0.0
13/03/2023
7.27
 120,600 7.36 7.36 7.24 100 100 0
10/03/2023
7.36
 70,200 7.41 7.41 7.27 0 0 0.0
09/03/2023
7.41
 171,800 7.33 7.42 7.30 1,700 0 0.0
08/03/2023
7.33
 61,800 7.32 7.33 7.22 1,000 300 0.0
07/03/2023
7.32
 53,900 7.31 7.44 7.29 10,000 100 0.1
06/03/2023
7.31
 71,200 7.36 7.39 7.27 0 0 0.1
03/03/2023
7.36
 67,700 7.43 7.44 7.36 8,200 0 0.1
02/03/2023
7.43
 36,500 7.42 7.45 7.38 400 0 0.0
01/03/2023
7.42
 189,300 7.40 7.44 7.27 0 0 0.0
28/02/2023
7.40
 49,000 7.34 7.53 7.36 6,000 0 0.0
27/02/2023
7.34
 70,800 7.41 7.53 7.27 70 300 -0.0
24/02/2023
7.41
 66,400 7.53 7.53 7.41 1,300 300 0.0
23/02/2023
7.53
 85,800 7.54 7.54 7.37 0 6,400 -0.1
22/02/2023
7.54
 195,300 7.72 7.72 7.54 10,300 500 0.1
21/02/2023
7.72
 173,800 7.74 8.02 7.69 0 2,600 -0.0
20/02/2023
7.74
 260,900 7.43 7.74 7.43 6,700 200 0.1
17/02/2023
7.43
 119,900 7.42 7.63 7.39 500 0 0.0
16/02/2023
7.42
 98,600 7.36 7.48 7.36 1,000 0 0.0
15/02/2023
7.36
 90,800 7.29 7.48 7.36 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |