Công ty Tài chính Cổ phần Điện lực (evf)

11.35
-0.25
(-2.16%)
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
(2024-08-19) 		-0.85 -6.97% 63,088,200 -2,200,418 -26.6
11.35
12.50
11.35
2 tháng
(2024-07-18) 		-2.60 -18.64% 160,682,300 -1,990,926 -24.9
11.10
13.95
11.35
3 tháng
(2024-06-18) 		-4 -26.06% 299,994,300 2,154,762 35.5
11.10
15.35
11.35
6 tháng
(2024-03-20) 		-5.15 -31.21% 928,105,600 5,686,778 82.8
11.10
17
11.35
12 tháng
(2023-09-22) 		-1.40 -10.98% 1,753,561,900 12,416,620 195.9
11
19.25
11.35
24 tháng
(2022-09-27) 		1.91 20.29% 1,917,052,300 13,429,173 206.7
5.99
19.25
11.35
36 tháng
(2021-10-04) 		0.71 6.63% 2,076,790,301 13,490,184 207.7
5.99
19.25
11.35
60 tháng
(2019-10-14) 		7.39 186.39% 2,240,077,949 13,578,464 208.6
3.56
19.25
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.35
 2,318,600 11.60 11.60 11.30 6,800 202,500 0
13/09/2024
11.60
 1,495,000 11.45 11.60 11.45 291,600 13,700 3.2
12/09/2024
11.45
 1,259,700 11.50 11.60 11.45 48,700 0 0.6
11/09/2024
11.45
 2,110,800 11.40 11.55 11.30 93,200 101,500 -0.1
10/09/2024
11.45
 3,934,900 11.75 11.75 11.30 182,800 559,100 -4.4
09/09/2024
11.65
 4,451,100 11.90 11.90 11.65 31,600 366,300 -3.9
06/09/2024
11.95
 1,458,500 12 12.05 11.85 2,000 180,100 -2.1
05/09/2024
12
 4,201,700 12 12.25 11.95 274,400 24,800 3.0
04/09/2024
11.95
 3,772,400 12.10 12.15 11.85 17,500 559,200 -6.5
30/08/2024
12.20
 3,545,700 12.30 12.50 12.20 252,500 915,718 -8.1
29/08/2024
12.20
 2,572,200 12.25 12.45 12.20 102,000 271,300 -2.1
28/08/2024
12.20
 4,810,400 12.25 12.35 11.95 122,000 836,200 -8.7
27/08/2024
12.30
 2,791,600 12.25 12.35 12.10 124,300 90,400 0.4
26/08/2024
12.25
 3,413,100 12.60 12.70 12.25 146,800 444,200 -3.7
23/08/2024
12.40
 2,336,600 12.40 12.45 12.25 58,600 72,400 -0.2
22/08/2024
12.45
 3,014,300 12.45 12.55 12.25 65,500 197,600 -1.6
21/08/2024
12.40
 3,269,200 12.50 12.55 12.30 291,400 509,900 -2.7
20/08/2024
12.50
 6,184,000 12.25 12.60 12.15 591,900 149,900 5.5
19/08/2024
12.20
 6,148,400 12.20 12.40 12.05 525,200 130,100 4.8
16/08/2024
11.85
 5,693,500 11.20 11.85 11.20 716,400 66,600 7.5
15/08/2024
11.10
 2,350,000 11.35 11.40 11.10 61,600 52,700 0.1
14/08/2024
11.35
 2,269,700 11.55 11.65 11.35 6,000 377,900 -4.2
13/08/2024
11.55
 2,756,100 11.70 11.80 11.45 106,400 190,200 -1.0
12/08/2024
11.75
 2,161,700 11.65 11.85 11.65 131,100 36,600 1.1
09/08/2024
11.75
 2,673,000 11.70 11.80 11.55 48,800 483,708 -5.1
08/08/2024
11.65
 4,131,900 11.50 11.90 11.40 269,500 173,400 1.1
07/08/2024
11.45
 1,973,700 11.55 11.60 11.35 217,400 315,600 -1.1
06/08/2024
11.55
 5,422,900 11.35 11.60 11.05 845,100 481,700 4.1
05/08/2024
11.35
 7,976,800 11.80 12 11.35 119,400 214,900 -1.1
02/08/2024
12.20
 6,446,700 12 12.25 11.65 692,200 93,100 7.1
01/08/2024
12
 7,480,000 12.90 12.95 12 433,300 494,400 -0.9
31/07/2024
12.90
 2,443,000 12.80 13.05 12.75 42,100 66,800 -0.3
30/07/2024
12.70
 5,067,600 13.05 13.10 12.70 38,500 316,300 -3.5
29/07/2024
13.10
 2,239,700 13.20 13.25 13.05 267,300 170,400 1.3
26/07/2024
13.10
 1,930,800 13.15 13.15 12.95 5,000 26,200 -0.3
25/07/2024
13
 2,250,100 13.20 13.20 12.90 42,700 377,400 -4.4
24/07/2024
13.15
 4,676,100 12.65 13.20 12.65 35,100 0 0.5
23/07/2024
12.90
 6,125,300 12.95 13.10 12.85 300,600 20,500 3.6
22/07/2024
12.95
 11,168,600 13.50 13.50 12.65 549,500 928,400 -5.1
19/07/2024
13.50
 5,338,800 14.05 14.05 13.50 105,100 395,900 -4.0
18/07/2024
13.95
 5,018,100 13.85 13.95 13.60 459,100 0 6.3
17/07/2024
13.85
 8,036,000 14.30 14.30 13.55 491,300 559,100 -1.0
16/07/2024
14.15
 4,975,300 14.15 14.60 14.15 257,300 290,400 -0.5
15/07/2024
14.15
 2,723,000 14.15 14.30 14.05 9,500 175,700 -2.4
12/07/2024
14.15
 3,589,200 14.45 14.45 14.15 5,000 706,600 -10.0
11/07/2024
14.40
 3,338,000 14.60 14.70 14.40 0 0 0
10/07/2024
14.50
 5,078,600 14.80 14.90 14.50 6,000 287,400 -4.1
09/07/2024
14.80
 10,881,000 14.05 14.80 14.05 827,400 44,500 11.4
08/07/2024
14
 3,917,200 14 14.25 13.95 77,300 129,900 -0.7
05/07/2024
13.95
 3,358,800 14.05 14.15 13.90 25,000 2,000 0.3
04/07/2024
14.05
 2,938,900 14.30 14.40 14.05 16,000 34,000 -0.3
03/07/2024
14.20
 4,799,300 14.05 14.45 14.05 12,400 142,500 -1.9
02/07/2024
14.05
 2,918,000 14 14.15 13.95 13,000 308,200 -4.1
01/07/2024
13.95
 3,064,400 14.10 14.10 13.90 16,500 493,300 -6.7
28/06/2024
14.30
 6,448,700 14.25 14.30 13.60 8,600 567,619 -7.8
27/06/2024
14.10
 7,501,300 13.75 14.40 13.65 690,500 222,300 6.5
26/06/2024
13.65
 8,632,200 14.10 14.20 13.60 605,600 144,239 6.3
25/06/2024
14.10
 4,409,800 14.10 14.25 13.90 477,200 69,539 5.7
24/06/2024
13.90
 14,469,800 14.60 14.85 13.90 1,049,000 83,000 13.6
21/06/2024
14.60
 13,752,800 15 15.20 14.60 7,806,700 3,639,600 60.7
20/06/2024
14.85
 6,332,100 15.15 15.15 14.60 44,800 598,200 -8.3
19/06/2024
15.05
 9,627,900 15.50 15.50 14.90 40,400 778,000 -11.2
18/06/2024
15.35
 8,519,700 15.70 15.70 15.35 1,568,685 626,400 14.7
17/06/2024
15.55
 15,492,000 14.95 15.75 14.85 3,241,877 533,900 41.2
14/06/2024
14.80
 11,109,000 15.55 15.55 14.80 83,000 385,000 -4.6
13/06/2024
15.45
 11,087,800 15.40 15.65 15.25 0 0 0
12/06/2024
15.20
 9,301,200 15.25 15.45 15.15 263,367 41,100 3.4
11/06/2024
15.15
 15,061,500 15.60 15.70 15.10 405,500 75,400 5.0
10/06/2024
15.50
 10,995,400 16 16 15.50 27,535 907,800 -13.9
07/06/2024
15.85
 9,511,100 16.10 16.15 15.80 29,700 1,497,600 -23.3
06/06/2024
15.95
 10,682,500 16 16.20 15.80 43,600 104,600 -1.0
05/06/2024
15.90
 11,328,700 16.40 16.45 15.90 33,100 80,900 -0.8
04/06/2024
16.25
 18,226,900 15.90 16.45 15.85 2,118,900 116,900 32.3
03/06/2024
15.85
 14,751,400 16.10 16.25 15.80 185,400 635,700 -7.2
31/05/2024
15.85
 8,243,300 16.10 16.25 15.80 66,800 51,900 0.2
30/05/2024
15.85
 14,537,400 16.10 16.25 15.60 120,500 2,004,500 -30.1
29/05/2024
16.30
 18,977,000 16.40 16.70 16.05 637,200 162,700 7.7
28/05/2024
16.30
 13,487,300 16.50 16.90 16.30 22,800 551,100 -8.8
27/05/2024
16.30
 17,117,500 15.65 16.35 15.60 2,056,454 151,000 30.5
24/05/2024
15.50
 16,466,100 16.10 16.30 15.35 190,060 700,800 -8.2
23/05/2024
16.25
 13,650,400 16 16.40 15.70 328,700 271,000 0.9
22/05/2024
16.10
 19,364,800 15.95 16.40 15.70 374,400 165,200 3.3
21/05/2024
15.85
 16,242,800 15.80 16.05 15.50 531,800 531,677 -0.1
20/05/2024
15.80
 35,951,200 15.10 15.85 15 780,600 1,496,900 -10.7
17/05/2024
14.85
 20,887,700 13.95 14.85 13.90 236,000 942,100 -10.1
16/05/2024
13.90
 8,363,900 13.90 14.15 13.75 443,000 375,400 0.9
15/05/2024
13.75
 7,091,800 13.65 13.85 13.40 612,400 97,900 7.0
14/05/2024
13.50
 5,016,800 13.65 13.80 13.45 242,600 118,300 1.7
13/05/2024
13.60
 6,797,700 13.80 13.95 13.40 88,500 579,900 -6.7
10/05/2024
13.90
 6,445,100 14 14.05 13.60 75,200 492,900 -5.8
09/05/2024
13.95
 8,734,100 14.40 14.40 13.75 18,500 1,420,800 -19.7
08/05/2024
14.30
 6,666,300 14 14.40 13.95 616,000 273,100 4.9
07/05/2024
14.30
 9,542,100 14.60 14.60 14.05 262,500 1,710,800 -20.8
06/05/2024
14.20
 13,263,400 13.50 14.20 13.35 2,074,200 259,800 24.9
03/05/2024
13.30
 9,210,600 13.40 13.75 13.25 91,800 971,400 -11.9
02/05/2024
13.30
 3,708,500 13.30 13.45 13.05 54,200 262,500 -2.7
26/04/2024
13.15
 5,850,300 13.25 13.45 13.10 12,000 486,500 -6.3
25/04/2024
13.55
 4,761,800 13.80 13.80 13.30 23,000 1,654,800 -21.9
24/04/2024
13.90
 7,834,200 13.25 13.90 13.20 2,196,300 325,900 25.0
23/04/2024
13.10
 4,575,800 13.50 13.50 12.95 128,700 620,300 -6.4

Chính sách bảo mật | Điều khoản sử dụng |