Công ty Tài chính Cổ phần Điện lực (evf)

11.50
-0.05
(-0.43%)
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)
07/06/2021
9.19
 1,005,897 9.47 9.68 9.04 0 0 0
04/06/2021
9.47
 980,080 9.47 9.75 9.26 0 0 0
03/06/2021
9.47
 1,765,100 8.97 9.97 8.83 3,000 0 0.0
02/06/2021
8.97
 727,640 9.11 9.26 8.90 0 0 0
01/06/2021
9.11
 1,180,533 8.76 9.40 8.76 0 0 0
31/05/2021
8.76
 1,532,394 8.19 9.04 8.19 0 5,500 -0.1
28/05/2021
8.19
 372,765 8.12 8.26 7.12 0 0 0
27/05/2021
8.12
 579,089 7.76 8.26 7.83 0 3,000 -0.0
26/05/2021
7.76
 448,500 7.69 7.90 7.55 0 0 0
25/05/2021
7.69
 251,200 7.55 7.69 7.48 0 0 0
24/05/2021
7.55
 226,000 7.55 7.69 7.48 0 0 0
21/05/2021
7.55
 188,400 7.62 7.76 7.40 0 0 0
20/05/2021
7.62
 155,224 7.83 7.83 7.55 0 0 0
19/05/2021
7.83
 122,029 7.76 7.83 7.76 0 0 0
18/05/2021
7.76
 163,919 7.90 7.97 7.76 0 0 0
17/05/2021
7.90
 484,790 7.83 8.05 7.76 0 0 0
14/05/2021
7.83
 244,340 7.83 7.83 7.69 0 0 0
13/05/2021
7.83
 151,898 7.83 7.90 7.76 0 0 0
12/05/2021
7.83
 178,880 7.90 7.90 7.76 0 0 0
11/05/2021
7.90
 159,227 7.97 7.97 7.83 0 0 0
10/05/2021
7.97
 310,700 7.97 7.97 7.76 0 0 0
07/05/2021
7.97
 389,199 7.97 8.05 7.76 0 0 0
06/05/2021
7.97
 437,347 7.76 8.12 7.69 1,000 0 0.0
05/05/2021
7.76
 421,085 7.55 7.83 7.55 0 0 0
04/05/2021
7.55
 674,792 7.97 7.97 6.91 10,700 0 0.1
29/04/2021
7.97
 182,148 8.12 8.19 7.90 0 0 0
28/04/2021
8.12
 154,702 8.12 8.19 7.97 0 0 0
27/04/2021
8.12
 157,560 8.05 8.12 7.90 0 0 0
26/04/2021
8.05
 412,678 8.12 8.40 8.05 0 0 0
23/04/2021
8.12
 332,955 7.97 8.19 7.55 0 0 0
22/04/2021
7.97
 361,162 8.40 8.40 7.97 0 15,900 -0.2
20/04/2021
8.40
 335,300 8.26 8.47 8.05 0 0 0
19/04/2021
8.26
 465,022 8.19 8.54 7.90 0 0 0
16/04/2021
8.19
 455,661 8.19 8.40 7.48 0 0 0
15/04/2021
8.19
 566,860 8.33 8.54 8.19 0 0 0
14/04/2021
8.33
 943,963 8.54 8.54 8.19 0 0 0
13/04/2021
8.54
 1,025,221 8.83 8.83 8.47 0 0 0
12/04/2021
8.83
 465,486 8.90 9.04 8.76 0 0 0
09/04/2021
8.90
 1,070,075 8.69 9.11 8.62 0 0 0
08/04/2021
8.69
 752,693 8.54 8.76 8.47 0 100 -0.0
07/04/2021
8.54
 725,250 8.54 8.69 8.40 0 0 0
06/04/2021
8.54
 660,004 8.54 8.69 7.26 0 1,000 -0.0
05/04/2021
8.54
 1,243,168 8.76 8.76 8.40 100 0 0.0
02/04/2021
8.76
 1,015,619 8.69 8.90 8.69 0 0 0
01/04/2021
8.69
 1,033,786 8.54 8.97 8.47 15,900 0 0.2
31/03/2021
8.54
 3,888,525 7.76 8.76 7.62 0 35,000 -0.4
30/03/2021
7.76
 789,831 7.55 7.76 7.48 0 0 0
29/03/2021
7.55
 430,402 7.33 7.62 7.26 0 0 0
26/03/2021
7.33
 538,200 7.40 7.40 7.05 0 0 0
25/03/2021
7.40
 415,222 7.48 7.55 7.26 0 0 0
24/03/2021
7.48
 519,735 7.55 7.55 7.12 0 0 0
23/03/2021
7.55
 752,745 7.76 7.83 7.48 1,400 0 0.0
22/03/2021
7.76
 1,026,209 7.83 7.90 6.62 0 0 0
19/03/2021
7.83
 634,954 7.83 7.83 7.12 0 0 0
18/03/2021
7.83
 979,312 7.69 8.19 7.69 0 0 0
17/03/2021
7.69
 1,100,513 7.48 7.83 7.33 0 0 0
16/03/2021
7.48
 416,535 7.48 7.48 7.33 0 98 -0.0
15/03/2021
7.48
 434,999 7.55 7.55 7.40 0 0 0
12/03/2021
7.55
 538,788 7.55 7.69 7.48 0 0 0
11/03/2021
7.55
 526,472 7.69 7.69 7.48 0 0 0
10/03/2021
7.69
 579,954 7.69 7.83 6.55 0 0 0
09/03/2021
7.69
 970,487 7.69 7.83 7.40 0 0 0
08/03/2021
7.69
 556,600 7.62 7.69 7.48 0 0 0
05/03/2021
7.62
 923,686 7.62 7.69 7.19 0 5,500 -0.1
04/03/2021
7.62
 1,406,652 7.69 7.83 7.26 0 0 0
03/03/2021
7.69
 2,461,263 6.84 7.69 6.69 30,000 0 0.3
02/03/2021
6.84
 1,003,825 6.48 7.05 6.48 0 0 0
01/03/2021
6.48
 147,867 6.41 6.55 6.41 0 0 0
26/02/2021
6.41
 188,307 6.48 6.48 6.34 0 0 0
25/02/2021
6.48
 175,942 6.41 6.48 6.41 0 0 0
24/02/2021
6.41
 417,038 6.62 6.62 6.34 100 500 -0.0
23/02/2021
6.62
 442,325 6.62 6.69 6.55 0 0 0
22/02/2021
6.62
 328,144 6.55 6.69 6.48 100 0 0.0
19/02/2021
6.55
 469,300 6.12 6.91 6.12 0 0 0
18/02/2021
6.12
 314,838 6.12 6.19 6.05 0 1,200 -0.0
17/02/2021
6.12
 263,643 6.05 6.19 5.98 0 0 0
09/02/2021
6.05
 206,900 5.91 6.12 5.84 0 0 0
08/02/2021
5.91
 253,400 6.05 6.19 5.91 300 0 0
05/02/2021
6.05
 474,342 5.98 6.34 5.84 1,000 0 0.0
04/02/2021
5.98
 197,505 6.12 6.19 5.91 0 0 0
03/02/2021
6.12
 325,299 5.84 6.12 5.84 0 0 0
02/02/2021
5.84
 262,065 5.70 5.91 5.62 0 0 0
01/02/2021
5.70
 384,700 5.84 6.27 5.70 15,200 0 0.1
29/01/2021
5.84
 405,634 5.70 6.27 4.98 0 0 0
28/01/2021
5.70
 782,315 6.55 6.55 5.70 1,200 0 0.0
27/01/2021
6.55
 313,478 7.12 7.12 6.41 0 0 0
26/01/2021
7.12
 484,509 7.33 7.33 6.98 0 0 0
25/01/2021
7.33
 582,170 7.33 7.40 7.19 0 0 0
22/01/2021
7.33
 316,200 7.33 7.40 7.19 100 400 -0.0
21/01/2021
7.33
 481,305 7.19 7.40 7.05 0 0 0
20/01/2021
7.19
 537,519 7.19 7.33 6.62 0 200 -0.0
19/01/2021
7.19
 1,004,341 7.76 7.76 6.98 400 200 0.0
18/01/2021
7.76
 1,349,544 7.62 7.83 7.55 0 0 0
15/01/2021
7.62
 2,064,318 7.62 7.83 7.33 0 0 0
14/01/2021
7.62
 772,309 7.62 7.69 6.55 1,500 0 0.0
13/01/2021
7.62
 1,034,872 7.33 7.83 7.12 0 0 0
12/01/2021
7.33
 2,302,971 6.91 7.40 6.98 200 0 0.0
11/01/2021
6.91
 713,200 6.84 7.26 6.76 200 0 0.0
08/01/2021
6.84
 318,500 6.84 6.91 6.76 0 0 0
07/01/2021
6.84
 597,800 6.76 6.98 6.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |