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
(2024-08-20) 		-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)
14/02/2023
7.29
 111,600 7.27 7.55 7.27 0 0 -0.0
13/02/2023
7.27
 305,200 7.59 7.64 7.27 500 914 -0.0
10/02/2023
7.59
 158,800 7.70 7.77 7.57 0 1,200 -0.0
09/02/2023
7.70
 47,600 7.64 7.71 7.65 0 0 0.0
08/02/2023
7.64
 150,500 7.74 7.74 7.55 900 0 0.0
07/02/2023
7.74
 134,500 7.78 7.91 7.64 1,200 0 0.0
06/02/2023
7.78
 209,800 7.74 7.78 7.67 400 300 0.0
03/02/2023
7.74
 202,800 7.89 8.02 7.74 0 5,600 -0.0
02/02/2023
7.89
 180,900 7.83 8.02 7.74 0 2,500 -0.0
01/02/2023
7.83
 255,700 7.94 8.11 7.83 0 2,000 -0.0
31/01/2023
7.94
 381,100 8.05 8.05 7.74 0 3,400 -0.0
30/01/2023
8.05
 222,400 8.13 8.21 8.02 100 0 0.0
27/01/2023
8.13
 226,900 7.92 8.35 7.97 300 600 -0.0
19/01/2023
7.92
 219,100 7.81 7.98 7.76 8,100 0 0.1
18/01/2023
7.81
 384,400 7.81 7.93 7.77 3,800 0 0.0
17/01/2023
7.81
 228,100 7.77 7.88 7.74 2,200 0 0.0
16/01/2023
7.77
 165,900 7.83 7.85 7.75 0 3,900 -0.0
13/01/2023
7.83
 192,400 7.84 8.06 7.83 0 2,200 -0.0
12/01/2023
7.84
 81,500 7.93 8.07 7.83 0 1,400 -0.0
11/01/2023
7.93
 319,400 8.16 8.65 7.93 3,100 4,800 -0.0
10/01/2023
8.16
 651,800 7.63 8.16 7.63 3,200 8,813 -0.0
09/01/2023
7.63
 133,300 7.65 7.77 7.63 2,800 3,000 -0.0
06/01/2023
7.65
 120,700 7.79 7.93 7.65 2,000 11,300 -0.1
05/01/2023
7.79
 184,000 7.64 7.93 7.64 3,500 2,100 0.0
04/01/2023
7.64
 303,600 7.70 7.78 7.61 3,900 0 0.0
03/01/2023
7.70
 1,193,400 8.00 8.00 7.66 13,600 700 0.1
30/12/2022
8.00
 296,800 8.10 8.11 7.76 0 3,600 -0.0
29/12/2022
8.10
 242,000 8.10 8.11 7.74 5,100 8,500 -0.0
28/12/2022
8.10
 452,600 8.11 8.28 7.74 2,500 13,000 -0.1
27/12/2022
8.11
 587,300 8.11 8.42 7.93 4,900 13,600 -0.1
26/12/2022
8.11
 2,406,600 7.88 8.43 7.89 200 20,200 -0.2
23/12/2022
7.88
 531,400 7.37 7.88 7.83 0 0 -0.0
22/12/2022
7.37
 1,164,400 6.89 7.37 6.84 600 1,000 -0.0
21/12/2022
6.89
 728,400 6.46 6.89 6.24 0 10,300 -0.1
20/12/2022
6.46
 417,100 6.77 6.77 6.39 0 12,900 -0.1
19/12/2022
6.77
 274,000 6.84 6.96 6.77 7,700 100 0.1
16/12/2022
6.84
 417,000 6.59 6.89 6.52 9,400 0 0.1
15/12/2022
6.59
 228,900 6.66 6.66 6.57 2,200 0 0.0
14/12/2022
6.66
 185,100 6.61 6.84 6.64 1,000 3,400 -0.0
13/12/2022
6.61
 112,000 6.58 6.77 6.51 3,900 2,900 0.0
12/12/2022
6.58
 229,600 6.51 6.77 6.51 4,200 600 0.0
09/12/2022
6.51
 106,800 6.42 6.69 6.37 400 4,100 -0.0
08/12/2022
6.42
 169,300 6.34 6.60 6.34 6,700 2,800 0.0
07/12/2022
6.34
 136,700 6.70 6.70 6.32 5,300 4,300 0.0
06/12/2022
6.70
 270,200 7.12 7.12 6.63 1,300 6,700 -0.0
05/12/2022
7.12
 397,600 7.02 7.36 7.02 3,400 3,800 -0.0
02/12/2022
7.02
 336,300 7.03 7.03 6.60 5,500 1,500 0.0
01/12/2022
7.03
 358,200 6.79 7.07 6.90 4,600 1,200 0.0
30/11/2022
6.79
 373,300 6.61 6.79 6.63 6,800 0 0.0
29/11/2022
6.61
 356,000 6.43 6.75 6.46 6,900 1,200 0.0
28/11/2022
6.43
 346,400 6.09 6.43 6.09 10,500 0 0.1
25/11/2022
6.09
 174,500 5.99 6.09 5.99 2,100 2,800 -0.0
24/11/2022
5.99
 190,500 6.23 6.23 5.79 1,100 5,400 -0.0
23/11/2022
6.23
 101,500 6.27 6.49 6.13 0 5,100 -0.0
22/11/2022
6.27
 202,200 6.13 6.46 6.04 13,800 0 0.1
21/11/2022
6.13
 159,700 6.13 6.27 5.87 14,100 0 0.1
18/11/2022
6.13
 274,100 6.23 6.23 5.79 6,800 0 0.0
17/11/2022
6.23
 156,500 6.13 6.41 6.04 800 3,100 -0.0
16/11/2022
6.13
 388,700 6.10 6.42 5.67 56,300 46,500 0.1
15/11/2022
6.10
 199,300 6.55 6.55 6.10 0 375 -0.0
14/11/2022
6.55
 305,200 6.65 6.65 6.19 3,100 600 0.0
11/11/2022
6.65
 184,000 6.77 6.79 6.44 1,600 2,700 -0.0
10/11/2022
6.77
 262,900 6.79 6.79 6.34 300 1,600 -0.0
09/11/2022
6.79
 98,000 6.87 6.94 6.44 600 0 0.0
08/11/2022
6.87
 211,600 6.89 6.89 6.41 2,700 0 0.0
07/11/2022
6.89
 463,500 6.89 7.08 6.41 1,610 1,900 -0.0
04/11/2022
6.89
 136,300 7.19 7.19 6.89 0 1,500 -0.0
03/11/2022
7.19
 128,600 7.36 7.45 7.19 10,000 600 0.1
02/11/2022
7.36
 92,200 7.46 7.46 7.35 1,900 0 0.0
01/11/2022
7.46
 88,300 7.56 7.58 7.40 1,500 1,000 0.0
31/10/2022
7.56
 93,100 7.60 7.60 7.36 600 0 0.0
28/10/2022
7.60
 91,200 7.61 7.74 7.55 0 615 -0.0
27/10/2022
7.61
 237,600 7.45 7.73 7.54 1,000 0 0.0
26/10/2022
7.45
 441,100 7.09 7.57 7.12 0 500 -0.0
25/10/2022
7.09
 155,000 7.53 7.55 7.01 500 0 0.0
24/10/2022
7.53
 1,000,000 7.55 7.64 7.02 0 0 0
21/10/2022
7.55
 243,700 7.86 8.11 7.55 0 700 -0.0
20/10/2022
7.86
 95,700 7.94 7.99 7.84 0 2,500 -0.0
19/10/2022
7.94
 71,800 8.11 8.16 7.93 1,000 8,000 -0.1
18/10/2022
8.11
 218,900 7.97 8.21 7.97 20 4,000 -0.0
17/10/2022
7.97
 86,900 8.02 8.02 7.74 0 8,100 -0.1
14/10/2022
8.02
 286,400 7.76 8.18 7.78 300 0 0.0
13/10/2022
7.76
 142,700 7.78 8.05 7.74 0 0 0.0
12/10/2022
7.78
 273,800 7.77 7.92 7.45 3,700 3,500 0.0
11/10/2022
7.77
 558,400 8.35 8.35 7.77 0 0 -0.1
10/10/2022
8.35
 221,400 8.35 8.40 7.83 0 11,100 -0.1
07/10/2022
8.35
 584,000 8.96 8.96 8.34 4,200 11,703 -0.1
06/10/2022
8.96
 156,000 9.17 9.25 8.96 0 22,500 -0.2
05/10/2022
9.17
 525,700 9.01 9.62 8.87 100 18,845 -0.2
04/10/2022
9.01
 199,600 9.01 9.40 8.82 0 16,900 -0.2
03/10/2022
9.01
 333,100 9.21 9.32 8.91 1,200 13,200 -0.1
30/09/2022
9.21
 205,500 9.29 9.38 9.06 1,600 16,900 -0.1
29/09/2022
9.29
 326,700 9.25 9.34 9.11 0 10,200 -0.1
28/09/2022
9.25
 251,900 9.44 9.44 9.10 18 6,200 -0.1
27/09/2022
9.44
 312,400 9.32 9.44 9.25 2,900 6,000 -0.0
26/09/2022
9.32
 605,800 9.91 9.91 9.22 0 15,100 -0.1
23/09/2022
9.91
 217,800 9.81 10.14 9.72 4,400 1,400 0.0
22/09/2022
9.81
 314,300 9.95 9.95 9.62 0 12,700 -0.1
21/09/2022
9.95
 293,600 10.33 10.33 9.95 2,100 5,400 -0.0
20/09/2022
10.33
 492,100 9.77 10.33 9.58 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |