Công ty Tài chính Cổ phần Điện lực (evf)

11.75
0.20
(1.73%)
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)
24/03/2022
15.00
 624,900 14.96 15.00 14.78 8,600 0 0.1
23/03/2022
14.96
 700,800 14.82 15.13 14.82 17,000 100 0.3
22/03/2022
14.82
 827,800 14.87 14.96 14.69 5,000 0 0.1
21/03/2022
14.87
 542,000 14.91 15.09 14.87 1,000 0 0.0
18/03/2022
14.91
 423,600 14.87 15.26 14.82 0 20,100 -0.3
17/03/2022
14.87
 442,700 15.04 15.26 14.82 11,600 0 0.2
16/03/2022
15.04
 467,200 14.65 15.09 14.74 33,200 0 0.6
15/03/2022
14.65
 648,900 14.74 14.82 14.48 23,500 0 0.4
14/03/2022
14.74
 1,284,100 15.52 15.52 14.65 1,500 4,800 -0.1
11/03/2022
15.52
 692,200 15.74 15.74 15.44 0 3,400 -0.1
10/03/2022
15.74
 2,059,400 15.57 16.48 15.70 9,000 79,500 -1.3
09/03/2022
15.57
 2,898,400 14.56 15.57 14.82 24,200 5,700 0.3
08/03/2022
14.56
 515,900 14.65 14.74 14.39 17,800 6,600 0.2
07/03/2022
14.65
 643,600 14.74 14.91 14.39 4,700 18,800 -0.2
04/03/2022
14.74
 734,000 14.61 15.09 14.74 0 13,500 -0.2
03/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
03/03/2022
14.61
 706,800 14.00 14.69 14.17 12,900 400 0.2
02/03/2022
14.00
 1,064,600 14.37 14.37 13.96 8,900 3,400 0.1
01/03/2022
14.37
 700,000 14.57 14.57 14.33 0 0 0
28/02/2022
14.57
 2,240,100 14.49 14.74 14.33 11,900 0 0.2
25/02/2022
14.49
 1,958,400 14.17 14.49 14.08 67,900 1,000 1.2
24/02/2022
14.17
 1,777,200 14.41 14.49 13.51 2,300 4,600 -0.0
23/02/2022
14.41
 738,900 14.41 14.66 14.33 0 9,300 -0.2
22/02/2022
14.41
 1,940,700 13.76 14.41 13.76 4,600 300 0.1
21/02/2022
13.76
 635,100 13.63 13.76 13.63 11,000 0 0.2
18/02/2022
13.63
 998,900 13.35 13.67 13.31 19,600 0 0.3
17/02/2022
13.35
 658,300 13.47 13.51 13.18 15,700 0 0.3
16/02/2022
13.47
 1,700,600 13.35 13.63 13.18 19,500 3,000 0.3
15/02/2022
13.35
 1,136,700 13.43 13.43 13.10 500 6,800 -0.1
14/02/2022
13.43
 1,464,200 13.18 13.67 12.98 14,900 3,200 0.2
11/02/2022
13.18
 476,400 13.18 13.35 13.06 0 3,900 -0.1
10/02/2022
13.18
 1,456,200 13.51 13.76 13.10 5,400 2,400 0.0
09/02/2022
13.51
 673,100 13.55 13.63 13.18 7,000 0 0.1
08/02/2022
13.55
 426,800 13.51 13.92 13.43 3,500 0 0.1
07/02/2022
13.51
 700,200 12.81 13.67 13.02 4,800 0 0.1
28/01/2022
12.81
 491,000 12.69 12.86 12.45 0 0 0
27/01/2022
12.69
 1,137,400 12.61 13.43 12.45 0 0 0
26/01/2022
12.61
 448,200 12.98 13.35 12.61 200 0 0
25/01/2022
12.98
 630,300 12.77 13.02 12.36 0 0 0
24/01/2022
12.77
 1,446,500 13.63 13.63 12.69 300 100 0.0
21/01/2022
13.63
 1,288,500 14.00 14.00 13.31 0 0 0
20/01/2022
14.00
 803,800 15.72 15.72 13.18 0 0 0
19/01/2022
15.72
 0 15.72 15.72 15.72 4,100 0 0.1
18/01/2022
15.72
 0 13.22 15.72 13.22 0 0 0
17/01/2022
13.22
 1,137,700 14.17 14.17 13.18 0 0 0
14/01/2022
14.17
 760,400 14.82 14.82 13.84 0 0 0
13/01/2022
14.82
 1,054,900 15.72 15.89 14.53 0 0 0
12/01/2022
15.72
 0 15.72 15.72 15.72 3,300 0 0.1
11/01/2022
15.72
 0 15.72 15.72 15.72 0 0 0
10/01/2022
15.72
 0 15.72 15.72 15.72 0 0 0
07/01/2022
15.72
 0 15.72 15.72 15.72 0 0 0
06/01/2022
15.72
 0 15.72 15.72 15.72 0 0 0
05/01/2022
15.72
 0 15.72 15.72 15.72 0 0 0
04/01/2022
15.72
 0 15.72 15.72 15.72 0 0 0
31/12/2021
15.72
 0 15.72 15.72 15.72 0 0 0
30/12/2021
15.72
 0 15.72 15.72 15.72 0 0 0
29/12/2021
15.72
 1,749,734 15.48 15.97 15.56 0 0 0
28/12/2021
15.48
 1,471,005 15.15 15.64 15.15 0 0 0
27/12/2021
15.15
 778,315 15.31 15.48 15.07 0 0 0
24/12/2021
15.31
 647,767 15.31 15.64 15.15 0 2,300 -0.0
23/12/2021
15.31
 1,503,880 15.72 15.97 15.07 0 2,300 -0.0
22/12/2021
15.72
 1,724,500 15.15 16.13 15.23 500 3,060 -0.0
21/12/2021
15.15
 1,782,109 15.48 15.56 14.98 300 0 0.0
20/12/2021
15.48
 1,531,949 15.80 15.97 15.31 400 1,100 -0.0
17/12/2021
15.80
 1,386,400 15.80 16.54 15.56 0 0 0
16/12/2021
15.80
 1,789,700 15.89 15.97 15.23 700 0 0.0
15/12/2021
15.89
 1,161,400 16.05 16.21 15.72 700 0 0.0
14/12/2021
16.05
 1,210,679 16.62 16.79 16.05 200 0 0.0
13/12/2021
16.62
 2,246,930 16.46 18.67 13.92 300 0 0.0
10/12/2021
16.46
 1,044,776 16.62 16.62 16.13 0 0 0
09/12/2021
16.62
 2,640,638 16.95 18.59 16.38 5,300 0 0.1
08/12/2021
16.95
 6,715,216 15.23 17.20 12.77 0 0 0
07/12/2021
15.23
 1,371,222 14.74 15.23 14.49 700 0 0.0
06/12/2021
14.74
 958,653 15.07 15.64 14.49 1,000 0 0.0
03/12/2021
15.07
 1,817,557 15.23 15.64 15.07 0 0 0
02/12/2021
15.23
 1,024,854 15.23 15.31 15.07 0 0 0
01/12/2021
15.23
 755,058 15.15 15.31 14.90 0 0 0
30/11/2021
15.15
 2,187,894 14.57 15.89 14.66 0 12,000 -0.2
29/11/2021
14.57
 559,462 14.74 14.74 14.08 0 0 0
26/11/2021
14.74
 870,800 14.98 14.98 14.41 0 0 0
25/11/2021
14.98
 765,764 15.07 15.15 12.77 0 0 0
24/11/2021
15.07
 1,077,052 14.98 15.48 12.53 0 0 0
23/11/2021
14.98
 1,325,369 15.48 15.48 13.35 0 0 0
22/11/2021
15.48
 923,300 15.72 16.21 15.23 0 0 0
19/11/2021
15.72
 1,331,728 15.72 16.38 15.23 0 0 0
18/11/2021
15.72
 2,275,332 14.82 16.05 14.66 0 0 0
17/11/2021
14.82
 522,092 14.98 14.98 14.74 0 0 0
16/11/2021
14.98
 894,070 15.07 15.15 14.82 0 5,200 -0.1
15/11/2021
15.07
 1,599,491 14.66 15.23 14.57 0 0 0
12/11/2021
14.66
 612,769 14.74 14.74 14.33 0 0 0
11/11/2021
14.74
 553,200 14.74 14.74 14.49 0 1,000 -0.0
10/11/2021
14.74
 479,300 14.66 14.82 14.57 0 2,600 -0.0
09/11/2021
14.66
 610,562 14.49 14.98 14.33 0 400 -0.0
08/11/2021
14.49
 524,420 14.66 14.66 14.33 1,000 600 0.0
05/11/2021
14.66
 451,845 14.57 14.74 14.33 200 215 -0.0
04/11/2021
14.57
 498,507 14.41 14.74 13.92 200 7,000 -0.1
03/11/2021
14.41
 1,930,641 15.23 15.23 13.92 10,000 6,000 0.1
02/11/2021
15.23
 694,614 15.39 15.48 15.23 500 0 0.0
01/11/2021
15.39
 808,018 15.15 15.64 15.07 0 0 0
29/10/2021
15.15
 907,088 14.74 15.23 14.66 100 0 0.0
28/10/2021
14.74
 731,385 14.57 14.74 14.49 100 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |