Công ty Tài chính Cổ phần Điện lực (evf)

15.60
0.75
(5.05%)
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
(2024-04-22) 		1.40 10.41% 133,779,200 -3,199,400 -45.2
13.10
15.55
15.55
2 tháng
(2024-03-21) 		-1.65 -10% 309,188,100 2,401,400 30.7
13.05
17
15.55
3 tháng
(2024-02-20) 		-2.55 -14.66% 639,505,000 5,129,996 78.9
13.05
19.25
15.55
6 tháng
(2023-11-22) 		-1.85 -11.08% 1,012,123,000 8,623,842 135.9
13.05
19.25
15.55
12 tháng
(2023-05-26) 		6.83 85.16% 1,259,666,600 10,266,942 156.6
8.02
19.25
15.55
24 tháng
(2022-05-31) 		4.47 43.10% 1,321,772,100 10,062,821 154.0
5.99
19.25
15.55
36 tháng
(2021-06-07) 		5.66 61.68% 1,518,526,642 10,310,806 157.1
5.99
19.25
15.55
60 tháng
(2019-06-17) 		10.69 256.58% 1,644,499,251 10,316,486 157.2
3.56
19.25
15.55
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
14.85
0.95
 20,887,700 13.95 14.85 13.90 236,000 942,100 -10.1
#2 16/05/2024
13.90
0.15
 8,363,900 13.90 14.15 13.75 443,000 375,400 0.9
#3 15/05/2024
13.75
0.25
 7,091,800 13.65 13.85 13.40 612,400 97,900 7.0
#4 14/05/2024
13.50
-0.10
 5,016,800 13.65 13.80 13.45 242,600 118,300 1.7
#5 13/05/2024
13.60
-0.30
 6,797,700 13.80 13.95 13.40 88,500 579,900 -6.7
#6 10/05/2024
13.90
-0.05
 6,445,100 14 14.05 13.60 75,200 492,900 -5.8
#7 09/05/2024
13.95
-0.35
 8,734,100 14.40 14.40 13.75 18,500 1,420,800 -19.7
#8 08/05/2024
14.30
0
 6,666,300 14 14.40 13.95 616,000 273,100 4.9
#9 07/05/2024
14.30
0.10
 9,542,100 14.60 14.60 14.05 262,500 1,710,800 -20.8
#10 06/05/2024
14.20
0.90
 13,263,400 13.50 14.20 13.35 2,074,200 259,800 24.9
#11 03/05/2024
13.30
0
 9,210,600 13.40 13.75 13.25 91,800 971,400 -11.9
#12 02/05/2024
13.30
0.15
 3,708,500 13.30 13.45 13.05 54,200 262,500 -2.7
#13 26/04/2024
13.15
-0.40
 5,850,300 13.25 13.45 13.10 12,000 486,500 -6.3
#14 25/04/2024
13.55
-0.35
 4,761,800 13.80 13.80 13.30 23,000 1,654,800 -21.9
#15 24/04/2024
13.90
0.80
 7,834,200 13.25 13.90 13.20 2,196,300 325,900 25.0
#16 23/04/2024
13.10
-0.35
 4,575,800 13.50 13.50 12.95 128,700 620,300 -6.4
#17 22/04/2024
13.45
0.40
 5,029,100 13.60 13.65 13.05 638,700 420,600 2.8
#18 19/04/2024
13.05
-0.50
 6,816,300 13.20 13.50 12.95 795,100 106,500 9.1
#19 17/04/2024
13.55
0.15
 5,841,400 13.80 13.85 13.50 1,414,900 176,400 16.9
#20 16/04/2024
13.40
-0.65
 17,879,400 13.85 14 13.10 3,485,000 101,100 45.2
#21 15/04/2024
14.05
-1.05
 7,172,400 15.10 15.10 14.05 26,800 250,200 -3.3
#22 12/04/2024
15.10
0.10
 6,547,900 14.95 15.25 14.90 161,900 920,500 -11.4
#23 11/04/2024
15
-0.10
 4,131,100 14.75 15.10 14.75 6,500 200,000 -2.9
#24 10/04/2024
15.10
0
 6,968,100 15.35 15.50 15.05 3,000 48,200 -0.7
#25 09/04/2024
15.10
0.25
 9,561,600 14.90 15.25 14.30 1,067,600 12,800 15.5
#26 08/04/2024
14.85
-1.05
 18,927,200 16 16 14.80 24,000 9,200 0.2
#27 05/04/2024
15.90
0
 5,766,100 15.85 16.10 15.70 27,000 63,500 -0.6
#28 04/04/2024
15.90
-0.35
 6,580,700 16.25 16.35 15.90 27,000 59,300 -0.5
#29 03/04/2024
16.25
-0.10
 7,526,700 16.35 16.55 16.05 596,800 256,100 5.5
#30 02/04/2024
16.35
0.10
 7,485,000 16.30 16.60 16.15 20,200 79,000 -1.0
#31 01/04/2024
16.25
-0.35
 6,542,800 16.50 16.60 16.15 17,600 12,500 0.1
#32 29/03/2024
16.60
0.25
 7,800,000 16.40 16.75 16.15 249,100 0 4.0
#33 28/03/2024
16.35
-0.35
 7,985,100 16.80 16.95 16.30 50,300 11,000 0.7
#34 27/03/2024
16.70
-0.30
 7,936,900 17.15 17.15 16.65 8,300 3,000 0.1
#35 26/03/2024
17
0.95
 10,902,500 16.10 17 15.90 35,200 33,600 0.0
#36 25/03/2024
16.05
-0.20
 9,277,500 16.25 16.45 15.90 36,600 123,700 -1.4
#37 22/03/2024
16.25
-0.25
 7,785,900 16.50 16.60 16.15 27,200 21,300 0.1
#38 21/03/2024
16.50
0
 5,974,300 16.50 16.75 16.35 17,000 8,400 0.1
#39 20/03/2024
16.50
0.30
 7,337,900 16.20 16.60 15.95 89,600 34,600 0.9
#40 19/03/2024
16.20
-0.05
 8,257,300 16.25 16.45 16 18,500 27,800 -0.2
#41 18/03/2024
16.25
-1.15
 16,005,000 17.40 17.40 16.25 896,000 688,100 3.1
#42 15/03/2024
17.40
0.45
 10,921,800 16.95 17.40 16.95 4,096,300 1,571,400 43.9
#43 14/03/2024
16.95
-0.35
 16,793,400 17.30 17.40 16.90 33,200 885,600 -14.5
#44 13/03/2024
17.30
0.20
 10,718,200 17.10 17.40 17 465,500 88,800 6.4
#45 12/03/2024
17.10
-0.40
 10,631,500 17.50 17.70 17.10 245,900 743,000 -8.6
#46 11/03/2024
17.50
0.15
 12,252,200 17.35 17.55 16.95 919,100 149,400 13.2
#47 08/03/2024
17.35
-1.20
 33,851,100 18.55 18.65 17.30 705,278 890,600 -3.0
#48 07/03/2024
18.55
0.15
 10,320,200 18.40 18.60 18 1,011,142 191,600 14.9
#49 06/03/2024
18.40
-0.55
 12,224,900 18.95 19 18.05 322,362 259,900 1.2
#50 05/03/2024
18.95
0.05
 10,009,000 18.90 19.10 18.45 662,762 269,900 7.3
#51 04/03/2024
18.90
-0.35
 11,049,800 19.25 19.55 18.60 351,662 1,493,600 -21.6
#52 01/03/2024
19.25
0.05
 11,391,400 19.20 19.50 18.65 293,256 1,153,200 -16.3
#53 29/02/2024
19.20
0.40
 15,659,600 18.80 19.25 18.30 1,468,500 965,098 9.6
#54 28/02/2024
18.80
-0.35
 17,959,700 19.15 19.40 18.35 131,932 3,847,600 -69.5
#55 27/02/2024
19.15
-0.05
 14,132,300 19.20 19.85 18.50 491,500 65,700 8.0
#56 26/02/2024
19.20
1
 18,522,100 18.20 19.20 18.25 1,042,100 104,900 17.5
#57 23/02/2024
18.20
0.70
 35,442,200 17.50 18.70 17.45 5,376,400 143,800 95.4
#58 22/02/2024
17.50
0.45
 19,546,200 17.05 17.50 16.75 26,600 2,899,800 -49.2
#59 21/02/2024
17.05
-0.35
 10,214,700 17.40 17.60 16.70 84,200 6,100 1.3
#60 20/02/2024
17.40
0.75
 17,076,400 16.65 17.70 16.70 746,200 268,900 8.4
#61 19/02/2024
16.65
1.05
 15,372,000 15.60 16.65 15.50 2,981,254 4,600 48.2
#62 16/02/2024
15.60
-0.30
 5,709,000 15.90 16 15.50 63,100 15,200 0.8
#63 15/02/2024
15.90
0
 3,617,500 15.90 16.10 15.85 226,700 3,000 3.6
#64 07/02/2024
15.90
0
 4,346,700 15.90 16 15.50 20,100 28,500 -0.1
#65 06/02/2024
15.90
0.15
 4,918,200 15.75 16 15.70 0 236,200 -3.7
#66 05/02/2024
15.75
-0.40
 5,966,100 16.15 16.15 15.50 15,200 27,708 -0.2
#67 02/02/2024
16.15
-0.05
 3,477,700 16.20 16.25 15.90 191,500 0 3.1
#68 01/02/2024
16.20
0.10
 3,655,400 16.10 16.30 15.95 82,800 25,500 0.9
#69 31/01/2024
16.10
-0.15
 4,211,000 16.25 16.35 15.95 26,100 24,000 0.0
#70 30/01/2024
16.25
-0.30
 3,770,900 16.55 16.55 16.15 12,500 283,400 -4.4
#71 29/01/2024
16.55
0.05
 4,569,000 16.50 16.75 16.40 0 108,200 -1.8
#72 26/01/2024
16.50
0.40
 7,066,100 16.10 16.60 16.10 4,600 0 0.1
#73 25/01/2024
16.10
0.10
 3,600,700 16 16.30 15.90 76,200 800 1.2
#74 24/01/2024
16
-0.75
 5,234,000 16.75 16.80 16 7,600 19,000 -0.2
#75 23/01/2024
16.75
-0.05
 3,771,200 16.80 16.85 16.40 0 84,600 -1.4
#76 22/01/2024
16.80
-0.20
 5,008,200 17 17.20 16.50 100 7,000 -0.1
#77 19/01/2024
17
-0.05
 5,755,400 17.05 17.25 16.80 100 0 0.0
#78 18/01/2024
17.05
0.05
 4,642,800 17 17.20 16.80 100 88,400 -1.5
#79 17/01/2024
17
-0.15
 5,765,400 17.15 17.25 16.95 0 3,800 -0.1
#80 16/01/2024
17.15
0.45
 5,889,500 16.70 17.15 16.45 8,200 43,900 -0.6
#81 15/01/2024
16.70
-0.20
 4,440,500 16.90 17.25 16.45 0 82,700 -1.4
#82 12/01/2024
16.90
-0.20
 8,388,200 17.10 17.30 16.35 0 71,300 -1.2
#83 11/01/2024
17.10
-0.15
 5,537,800 17.25 17.45 16.75 31,100 21,200 0.2
#84 10/01/2024
17.25
-0.75
 8,371,000 18 18.20 16.90 86,900 0 1.5
#85 09/01/2024
18
0
 8,130,300 18 18.20 17.75 16,800 0 0.3
#86 08/01/2024
18
0.90
 17,514,400 17.10 18.20 17.05 99,300 100 1.8
#87 05/01/2024
17.10
0
 8,649,500 17.10 17.50 16.90 0 1,200 -0.0
#88 04/01/2024
17.10
0.45
 15,555,700 16.65 17.45 16.65 4,800 72,700 -1.1
#89 03/01/2024
16.65
0.55
 11,529,600 16.10 16.65 15.75 1,300 103,600 -1.7
#90 02/01/2024
16.10
0.10
 12,328,600 16 16.15 15.20 400 0 0.0
#91 29/12/2023
16
0.10
 3,288,200 15.90 16.05 15.80 800 0 0.0
#92 28/12/2023
15.90
-0.05
 3,041,400 15.95 16 15.80 0 13,100 -0.2
#93 27/12/2023
15.95
-0.10
 3,534,500 16.05 16.10 15.80 1,800 13,600 -0.2
#94 26/12/2023
16.05
0
 4,887,900 16.05 16.20 15.95 100 700 -0.0
#95 25/12/2023
16.05
0.05
 7,494,200 16 16.20 15.90 0 800 -0.0
#96 22/12/2023
16
-0.10
 4,073,000 16.10 16.20 15.90 0 90,900 -1.5
#97 21/12/2023
16.10
0.05
 5,149,600 16.05 16.30 15.95 100 113,600 -1.8
#98 20/12/2023
16.05
0.05
 4,172,700 16 16.25 16 0 38,500 -0.6
#99 19/12/2023
16
0.15
 5,836,700 15.85 16 15.40 23,600 5,500 0.3
#100 18/12/2023
15.85
-0.15
 2,178,000 16 16.20 15.85 2,800 2,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |