Công ty Tài chính Cổ phần Điện lực (evf)

11.70
0.15
(1.30%)
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)
27/10/2021
14.57
 507,800 14.57 14.66 14.41 0 0 0
26/10/2021
14.57
 610,900 14.25 14.57 14.25 0 200 -0.0
25/10/2021
14.25
 744,000 14.25 14.66 14.00 0 1,000 -0.0
22/10/2021
14.25
 765,200 14.25 14.25 13.92 6,000 0 0.1
21/10/2021
14.25
 835,600 14.00 14.33 13.51 200 8,000 -0.1
20/10/2021
14.00
 1,430,200 13.18 14.25 13.10 110 0 0.0
19/10/2021
13.18
 866,600 12.61 13.18 12.53 0 0 0
18/10/2021
12.61
 669,800 12.53 12.69 12.45 100 300 -0.0
15/10/2021
12.53
 808,700 12.53 12.61 12.28 1,000 0 0.0
14/10/2021
12.53
 782,100 12.69 12.69 12.36 1,000 4,000 -0.0
13/10/2021
12.69
 609,000 12.61 12.94 12.53 1,300 0 0.0
12/10/2021
12.61
 1,437,500 12.28 12.86 12.20 7,000 100 0.1
11/10/2021
12.28
 1,546,100 11.55 12.61 11.46 100 0 0.0
08/10/2021
11.55
 642,700 11.55 11.63 11.30 0 0 0
07/10/2021
11.55
 1,133,328 11.05 11.79 11.05 100 0 0.0
06/10/2021
11.05
 582,000 10.81 11.05 10.73 0 50 -0.0
05/10/2021
10.81
 483,537 10.64 10.89 10.56 0 53,000 -0.7
04/10/2021
10.64
 836,691 10.81 10.81 10.56 0 0 0
01/10/2021
10.81
 598,339 10.89 10.97 10.73 0 0 0
30/09/2021
10.89
 316,973 10.81 11.05 10.64 0 0 0
29/09/2021
10.81
 421,757 10.81 10.81 10.56 0 29,000 -0.4
28/09/2021
10.81
 688,559 10.73 10.89 10.48 0 0 0
27/09/2021
10.73
 1,044,491 10.89 10.97 10.64 0 0 0
24/09/2021
10.89
 950,438 10.89 10.97 10.40 0 90,000 -1.2
23/09/2021
10.89
 1,446,872 11.14 11.38 10.56 0 28,400 -0.4
22/09/2021
11.14
 1,218,997 10.73 11.30 10.64 82,000 0 1.1
21/09/2021
10.73
 1,177,082 10.73 10.89 10.32 0 0 0
20/09/2021
10.73
 2,394,750 10.15 10.97 10.07 115,000 0 1.5
17/09/2021
10.15
 707,322 9.99 10.24 9.83 0 0 0
16/09/2021
9.99
 929,621 9.91 10.24 9.66 0 0 0
15/09/2021
9.91
 871,300 9.91 9.91 9.66 1,000 0 0.0
14/09/2021
9.91
 470,710 10.07 10.07 9.74 0 0 0
13/09/2021
10.07
 1,164,714 9.91 10.64 9.74 0 0 0
10/09/2021
9.91
 687,100 9.83 9.91 9.66 0 0 0
09/09/2021
9.83
 659,300 9.91 9.99 9.66 0 0 0
08/09/2021
9.91
 1,152,600 9.91 10.15 9.83 0 0 0
07/09/2021
9.91
 4,001,578 9.17 10.24 9.17 0 0 0
06/09/2021
9.17
 1,044,500 9.01 9.33 8.84 0 0 0
01/09/2021
9.01
 352,500 9.09 9.09 8.76 0 0 0
31/08/2021
9.09
 401,427 9.17 9.25 8.43 0 1,000 -0.0
30/08/2021
9.17
 987,700 8.60 9.33 8.68 0 0 0
27/08/2021
8.60
 288,241 8.52 8.68 8.35 0 0 0
26/08/2021
8.52
 310,585 8.52 8.60 8.43 0 0 0
25/08/2021
8.52
 261,016 8.43 8.60 8.35 0 0 0
24/08/2021
8.43
 453,961 8.60 8.68 8.35 500 0 0.0
23/08/2021
8.60
 599,312 9.01 9.01 8.52 500 0 0.0
20/08/2021
9.01
 610,000 9.25 9.25 8.93 0 0 0
19/08/2021
9.25
 406,400 9.25 9.25 9.09 500 0 0.0
18/08/2021
9.25
 207,800 9.25 9.33 9.17 2,500 0 0.0
17/08/2021
9.25
 414,700 9.33 9.33 9.17 0 0 0
16/08/2021
9.33
 580,526 9.33 9.33 9.09 0 0 0
13/08/2021
9.33
 518,450 9.33 9.42 9.01 0 0 0
12/08/2021
9.33
 794,028 9.33 9.58 9.33 0 0 0
11/08/2021
9.33
 1,849,194 8.84 9.50 8.84 0 0 0
10/08/2021
8.84
 434,471 8.76 9.01 8.68 0 0 0
09/08/2021
8.76
 368,695 8.68 8.84 8.60 0 0 0
06/08/2021
8.68
 374,300 8.84 8.93 8.68 0 0 0
05/08/2021
8.84
 199,300 8.93 9.01 8.84 0 0 0
04/08/2021
8.93
 743,500 8.68 9.01 8.68 0 0 0
03/08/2021
8.68
 399,800 8.43 8.68 8.35 0 0 0
02/08/2021
8.43
 327,900 8.35 8.43 8.27 0 0 0
30/07/2021
8.35
 187,800 8.27 8.43 8.19 0 0 0
29/07/2021
8.27
 210,200 8.27 8.35 8.19 0 0 0
28/07/2021
8.27
 234,985 8.35 8.35 8.19 0 0 0
27/07/2021
8.35
 141,600 8.27 8.43 8.27 0 0 0
26/07/2021
8.27
 186,300 8.35 8.35 8.11 0 0 0
23/07/2021
8.35
 314,633 8.52 8.52 8.27 0 0 0
22/07/2021
8.52
 182,059 8.52 8.52 8.35 0 0 0
21/07/2021
8.52
 405,700 8.35 8.52 8.27 0 0 0
20/07/2021
8.35
 225,525 8.19 8.35 8.02 0 0 0
19/07/2021
8.19
 348,852 8.76 8.76 8.02 0 0 0
16/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
16/07/2021
8.76
 270,738 8.54 8.93 8.68 0 0 0
15/07/2021
8.54
 352,051 8.62 8.76 8.47 0 0 0
14/07/2021
8.62
 385,500 8.69 8.76 8.33 0 0 0
13/07/2021
8.69
 480,165 8.62 8.83 8.47 0 0 0
12/07/2021
8.62
 1,035,395 9.04 9.54 7.76 0 0 0
09/07/2021
9.04
 1,073,845 9.40 9.54 7.90 0 0 0
08/07/2021
9.40
 1,121,699 9.04 9.40 8.97 0 0 0
07/07/2021
9.04
 307,474 9.11 9.19 8.83 0 0 0
06/07/2021
9.11
 2,564,163 8.83 10.04 8.83 0 2,400 -0.0
05/07/2021
8.83
 365,196 8.90 8.90 8.69 0 0 0
02/07/2021
8.90
 455,048 8.83 8.97 8.83 0 0 0
01/07/2021
8.83
 343,442 8.90 8.90 8.76 0 0 0
30/06/2021
8.90
 304,584 9.04 9.04 8.83 0 0 0
29/06/2021
9.04
 421,677 8.97 9.04 8.90 0 0 0
28/06/2021
8.97
 612,648 8.97 8.97 8.90 0 0 0
25/06/2021
8.97
 352,806 9.04 9.04 8.90 0 0 0
24/06/2021
9.04
 348,492 8.97 9.11 8.90 0 0 0
23/06/2021
8.97
 256,431 9.04 9.04 8.90 0 0 0
22/06/2021
9.04
 437,983 9.04 9.11 8.97 0 0 0
21/06/2021
9.04
 266,763 9.11 9.19 8.97 0 0 0
18/06/2021
9.11
 391,656 9.19 9.19 8.97 0 0 0
17/06/2021
9.19
 271,600 8.97 9.19 8.83 0 500 -0.0
16/06/2021
8.97
 293,328 9.11 9.19 8.97 0 0 0
15/06/2021
9.11
 591,166 9.11 9.33 7.76 0 0 0
14/06/2021
9.11
 623,496 9.04 9.26 8.97 0 0 0
11/06/2021
9.04
 568,115 8.69 9.26 8.62 0 200 -0.0
10/06/2021
8.69
 307,317 8.69 9.26 8.62 500 0 0.0
09/06/2021
8.69
 670,661 8.76 8.97 8.26 0 0 0
08/06/2021
8.76
 568,142 9.19 9.26 8.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |