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)
19/09/2022
9.77
 394,300 9.86 9.91 9.48 11,400 2,590 0.1
16/09/2022
9.86
 415,500 10.19 10.28 9.86 10,000 8,100 0.0
15/09/2022
10.19
 491,500 10.19 10.52 10.00 2,000 2,700 0.0
14/09/2022
10.19
 628,500 10.10 10.19 9.77 355 0 0.0
13/09/2022
10.10
 1,076,500 9.44 10.10 9.48 1,200 0 0.0
12/09/2022
9.44
 503,100 8.85 9.44 9.06 7,700 1,839 -0.1
09/09/2022
8.85
 202,100 8.96 8.96 8.68 0 12,800 -0.1
08/09/2022
8.96
 171,300 9.24 9.24 8.96 0 11,500 -0.1
07/09/2022
9.24
 131,400 9.39 9.39 9.24 200 21,100 -0.2
06/09/2022
9.39
 96,400 9.44 9.48 9.39 0 9,600 -0.1
05/09/2022
9.44
 202,200 9.34 9.53 9.37 1,200 0 0.0
31/08/2022
9.34
 230,400 9.42 9.42 9.15 0 4,100 -0.0
30/08/2022
9.42
 162,700 9.44 9.62 9.42 0 13,600 -0.1
29/08/2022
9.44
 471,600 9.72 9.72 9.28 100 21,200 -0.2
26/08/2022
9.72
 224,900 9.62 10.24 9.53 700 0 0.0
25/08/2022
9.62
 422,900 9.67 9.67 9.53 14,500 0 0.1
24/08/2022
9.67
 113,700 9.67 9.77 9.53 1,800 0 0.0
23/08/2022
9.67
 128,400 9.62 9.67 9.53 0 1,600 -0.0
22/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/82 (Volume + 8.20%, Ratio=0.08)
22/08/2022
9.62
 339,100 9.68 9.95 9.62 0 11,900 -0.1
19/08/2022
9.68
 285,000 9.68 9.77 9.59 4,200 0 0.0
18/08/2022
9.68
 200,600 9.81 9.81 9.59 0 0 0.1
17/08/2022
9.81
 318,100 9.81 9.85 9.72 8,400 0 0.1
16/08/2022
9.81
 170,200 9.81 9.85 9.72 10,300 0 0.1
15/08/2022
9.81
 238,300 8.57 9.81 9.59 15,500 0 0.2
13/07/2022
8.57
 282,000 8.49 8.69 8.37 8,300 1,200 0.1
12/07/2022
8.49
 128,300 8.44 8.49 8.42 4,100 400 0.0
11/07/2022
8.44
 109,100 8.46 8.55 8.42 300 0 0.0
08/07/2022
8.46
 65,300 8.44 8.55 8.35 11,200 0 0.0
07/07/2022
8.44
 95,700 8.35 8.45 8.28 0 3,900 -0.0
06/07/2022
8.35
 104,500 8.66 8.66 8.35 1,000 5,400 -0.0
05/07/2022
8.66
 63,100 8.81 8.81 8.63 700 4,000 -0.0
04/07/2022
8.81
 101,200 8.63 8.85 8.68 6,600 0 0.1
01/07/2022
8.63
 78,600 8.72 8.72 8.45 200 8,400 -0.1
30/06/2022
8.72
 109,300 8.72 8.72 8.63 800 7,700 -0.1
29/06/2022
8.72
 125,600 8.89 8.89 8.71 0 900 -0.0
28/06/2022
8.89
 303,500 8.72 9.03 8.63 5,300 0 0.1
27/06/2022
8.72
 116,500 8.59 8.89 8.59 2,400 200 0.0
24/06/2022
8.59
 230,600 8.37 8.81 8.38 2,400 2,200 0.0
23/06/2022
8.37
 124,400 8.07 8.37 8.07 9,000 2,000 0.1
22/06/2022
8.07
 192,900 8.07 8.11 7.85 3,400 6,000 -0.0
21/06/2022
8.07
 187,500 8.11 8.20 7.85 700 11,300 -0.1
20/06/2022
8.11
 203,200 8.20 8.72 8.04 500 22,600 -0.2
17/06/2022
8.20
 328,500 8.72 8.72 8.16 100 8,100 -0.1
16/06/2022
8.72
 191,700 8.81 9.33 8.72 0 12,000 -0.1
15/06/2022
8.81
 498,100 9.11 9.29 8.68 0 22,200 -0.2
14/06/2022
9.11
 239,400 9.29 9.33 8.98 0 11,400 -0.1
13/06/2022
9.29
 576,400 9.94 9.94 9.29 0 13,500 -0.1
10/06/2022
9.94
 135,700 9.98 10.03 9.59 1,700 1,100 0.0
09/06/2022
9.98
 180,900 10.20 10.29 9.94 2,500 0 0.0
08/06/2022
10.20
 272,200 9.81 10.20 9.77 19,600 0 0.2
07/06/2022
9.81
 407,500 9.81 9.81 9.55 2,100 3,000 -0.0
06/06/2022
9.81
 170,600 10.12 10.12 9.81 5,000 2,900 0.0
03/06/2022
10.12
 133,500 10.25 10.38 9.68 100 8,200 -0.1
02/06/2022
10.25
 236,500 10.42 10.42 9.90 9,500 16,900 -0.1
01/06/2022
10.42
 276,500 10.38 10.46 10.16 600 6,600 -0.1
31/05/2022
10.38
 488,300 10.73 10.73 10.25 9,000 600 0.1
30/05/2022
10.73
 253,400 10.29 10.73 10.25 5,000 400 0.1
27/05/2022
10.29
 176,900 10.25 10.33 10.20 11,400 0 0.1
26/05/2022
10.25
 912,200 9.90 10.42 9.90 10,300 0 0.1
25/05/2022
9.90
 222,500 9.94 10.12 9.77 2,900 2,700 0.0
24/05/2022
9.94
 190,800 9.59 9.94 9.46 11,000 500 0.1
23/05/2022
9.59
 191,800 9.94 10.03 9.59 5,000 11,100 -0.1
20/05/2022
9.94
 247,600 9.98 10.25 9.77 9,300 4,100 0.1
19/05/2022
9.98
 197,800 9.94 10.03 9.51 1,900 2,300 -0.0
18/05/2022
9.94
 221,600 9.68 10.03 9.77 12,700 300 0.1
17/05/2022
9.68
 400,300 9.07 9.68 8.81 15,900 0 0.2
16/05/2022
9.07
 282,000 8.94 9.55 9.07 3,300 0 0.0
13/05/2022
8.94
 879,800 9.59 9.59 8.94 9,200 5,000 0.0
12/05/2022
9.59
 337,600 10.12 10.20 9.59 200 9,000 -0.1
11/05/2022
10.12
 330,600 10.03 10.38 9.94 11,200 0 0.1
10/05/2022
10.03
 803,900 10.20 10.20 9.51 46,500 0 0.5
09/05/2022
10.20
 466,600 10.94 10.94 10.20 5,300 8,900 -0.0
06/05/2022
10.94
 279,900 11.34 11.34 10.94 5,400 22,200 -0.2
05/05/2022
11.34
 272,800 11.34 11.69 11.25 100 22,800 -0.3
04/05/2022
11.34
 329,000 11.34 11.64 11.16 2,900 200 0.0
29/04/2022
11.34
 632,400 11.25 11.34 11.07 14,900 3,600 0.1
28/04/2022
11.25
 355,100 11.38 11.60 11.16 0 28,700 -0.4
27/04/2022
11.38
 346,400 11.21 11.38 10.94 600 12,000 -0.1
26/04/2022
11.21
 769,500 11.03 11.21 10.29 53,600 0 0.7
25/04/2022
11.03
 732,700 11.82 11.86 11.03 1,000 21,300 -0.3
22/04/2022
11.82
 367,200 11.77 12.12 11.64 400 6,400 -0.1
21/04/2022
11.77
 826,600 11.29 11.77 10.68 53,500 0 0.7
20/04/2022
11.29
 872,400 11.82 11.86 11.07 68,800 0 0.9
19/04/2022
11.82
 539,100 12.69 12.99 11.82 15,300 3,200 0.2
18/04/2022
12.69
 744,400 13.43 13.43 12.51 10,200 200 0.1
15/04/2022
13.43
 283,800 13.43 13.43 13.08 5,300 0 0.1
14/04/2022
13.43
 308,500 13.34 13.78 13.39 0 0 0
13/04/2022
13.34
 486,400 12.91 13.34 12.91 1,500 0 0.0
12/04/2022
12.91
 914,900 13.43 13.60 12.91 2,200 0 0.0
08/04/2022
13.43
 791,600 13.87 13.95 13.43 500 5,400 -0.1
07/04/2022
13.87
 791,800 14.30 14.35 13.87 0 33,300 -0.5
06/04/2022
14.30
 978,000 14.65 14.65 14.30 0 35,900 -0.6
05/04/2022
14.65
 489,300 14.82 14.82 14.61 800 8,500 -0.1
04/04/2022
14.82
 544,400 14.82 14.91 14.74 27,600 2,500 0.4
01/04/2022
14.82
 611,700 14.91 14.91 14.56 0 21,900 -0.4
31/03/2022
14.91
 1,236,000 14.91 15.00 14.39 500 37,700 -0.6
30/03/2022
14.91
 1,391,800 14.87 15.22 14.65 0 34,400 -0.6
29/03/2022
14.87
 1,745,500 15.26 15.44 14.82 2,000 14,400 -0.2
28/03/2022
15.26
 690,600 15.35 15.35 14.91 6,100 0 0.1
25/03/2022
15.35
 1,095,200 15.00 15.65 15.09 9,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |