CTCP Tư vấn Xây dựng Điện 2 (tv2)

46.80
-0.05
(-0.11%)
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
(2024-05-02) 		10.90 30.36% 18,555,600 -1,059,985 -45.2
35.75
48
46.80
2 tháng
(2024-04-01) 		3.40 7.83% 34,679,300 -964,685 -40.3
35.05
48
46.80
3 tháng
(2024-03-04) 		5.75 14.01% 53,025,000 -1,483,405 -63.3
35.05
48
46.80
6 tháng
(2023-12-04) 		7.79 19.97% 76,032,400 -1,413,027 -61.2
35.05
48
46.80
12 tháng
(2023-06-06) 		16.32 53.56% 126,470,500 -2,122,827 -91.0
28.04
48
46.80
24 tháng
(2022-06-13) 		16.27 53.29% 155,470,100 -2,511,204 -89.1
17.85
48
46.80
36 tháng
(2021-06-16) 		19.39 70.75% 218,488,200 940,696 122.9
17.85
48
46.80
60 tháng
(2019-06-27) 		20.32 76.73% 264,780,330 -2,140,984 -38.2
15.47
48
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
46.80
-0.05
 916,400 46.90 47.60 46.05 199,600 169,900 1.4
30/05/2024
46.85
-1.15
 1,320,300 46.80 47.70 46.30 233,500 153,200 3.8
29/05/2024
48
0.10
 767,600 49 49 47.90 9,700 70,300 -2.9
28/05/2024
47.90
3.05
 1,986,900 44.85 47.95 44.65 68,600 464,755 -18.9
27/05/2024
44.85
2.35
 1,584,100 43 44.95 43 299,100 112,500 8.4
24/05/2024
42.50
-1.25
 1,579,800 43.50 43.65 41.50 95,600 116,500 -1.0
23/05/2024
43.75
1.15
 988,900 42.80 43.80 42.30 800 146,700 -6.3
22/05/2024
42.60
2.05
 1,141,300 40.90 43.30 40.90 68,700 54,100 0.6
21/05/2024
40.55
-0.15
 886,100 40.80 40.95 40.15 20,000 136,000 -4.7
20/05/2024
40.70
1.35
 1,428,000 40 41.45 39.50 90,900 174,000 -3.4
17/05/2024
39.35
0.10
 652,100 40.30 40.30 39.30 100 138,620 -5.5
16/05/2024
39.25
2.55
 1,641,100 39.10 39.25 38.05 139,200 261,700 -4.7
15/05/2024
36.70
0.40
 333,300 36.80 36.80 36.40 66,100 7,100 2.2
14/05/2024
36.30
-0.35
 384,400 36.65 37 36.10 0 204,300 -7.4
13/05/2024
36.65
-0.15
 416,000 36.80 37.30 36.55 0 157,700 -5.8
10/05/2024
36.80
-0.40
 371,600 37.10 37.25 36.65 0 60,450 -2.2
09/05/2024
37.20
1.05
 727,600 36.05 37.40 36 89,900 11,400 2.9
08/05/2024
36.15
-0.05
 294,300 36.40 36.40 35.60 22,400 9,900 0.4
07/05/2024
36.20
-0.20
 266,800 36.55 36.55 35.85 1,800 52,100 -1.8
06/05/2024
36.40
0.65
 381,200 36.35 36.40 35 66,100 3,800 2.2
03/05/2024
35.75
-0.15
 251,000 36 36.45 35.60 6,500 42,100 -1.3
02/05/2024
35.90
0.65
 236,800 34.65 35.90 34.65 55,440 46,900 0.3
26/04/2024
35.25
0.20
 444,300 35.15 35.90 34.70 68,800 28,000 1.4
25/04/2024
35.05
-1.10
 474,500 35.90 36.15 35 3,900 217,600 -7.6
24/04/2024
36.15
0.40
 431,900 36 36.20 35.50 43,500 188,900 -5.2
23/04/2024
35.75
-0.50
 411,000 36.60 36.60 35.25 500 72,900 -2.6
22/04/2024
36.25
0
 253,000 36.85 37 35.95 100 18,800 -0.7
19/04/2024
36.25
-1.25
 613,700 37 37.45 36.10 50,200 70,100 -0.7
17/04/2024
37.50
0.55
 746,100 37.20 37.70 36.95 310,000 19,200 10.9
16/04/2024
36.95
0.95
 903,600 36.10 37 35.50 93,100 3,200 3.3
15/04/2024
36
-0.60
 1,041,000 36.60 38.05 36 193,000 86,600 3.9
12/04/2024
36.60
-0.30
 869,500 36.90 37 36 0 213,700 -7.8
11/04/2024
36.90
-0.70
 465,500 36.50 37.50 36.50 47,600 3,100 1.6
10/04/2024
37.60
1.30
 838,900 36.30 37.90 36.30 59,100 30,300 1.1
09/04/2024
36.30
-0.90
 2,067,900 35.20 37.50 35.20 274,400 130,700 5.1
08/04/2024
37.20
-2.80
 1,516,200 37.20 38 37.20 3,200 153,300 -5.6
05/04/2024
40
-3
 1,940,400 40.05 41.40 40 94,600 10,400 3.4
04/04/2024
43
-0.70
 759,700 43.60 43.70 42.60 38,300 21,800 0.7
03/04/2024
43.70
-0.90
 540,700 44.60 44.80 43.70 2,100 22,200 -0.9
02/04/2024
44.60
1.20
 1,294,000 44 45.80 43.80 154,100 66,600 3.9
01/04/2024
43.40
-0.25
 511,800 43.65 43.95 43 24,700 8,500 0.7
29/03/2024
43.65
-0.20
 363,900 43.85 44.25 43.50 14,200 71,600 -2.5
28/03/2024
43.85
0.25
 517,400 43.40 44.85 43.40 11,600 113,600 -4.5
27/03/2024
43.60
-0.40
 513,800 44.40 44.40 43.35 21,000 38,000 -0.7
26/03/2024
44
1.10
 565,800 42.90 44 42.90 47,400 43,300 0.2
25/03/2024
42.90
-1.10
 1,023,700 44 44.45 42.60 26,400 173,400 -6.4
22/03/2024
44
-0.50
 905,300 44.50 44.95 43.75 36,800 44,700 -0.4
21/03/2024
44.50
-0.80
 1,417,300 45.30 46.70 43.80 47,800 196,700 -6.8
20/03/2024
45.30
-0.70
 687,800 46 46 45.05 97,800 317,200 -10.0
19/03/2024
46
2.10
 1,322,300 43.90 46.40 43.20 244,200 225,100 0.9
18/03/2024
43.90
-1.15
 1,429,100 45.05 45.50 42.20 144,100 159,900 -0.7
15/03/2024
45.05
1.55
 1,378,700 43.50 45.50 43.10 304,100 202,000 4.5
14/03/2024
43.50
1.25
 1,819,900 42.25 44.40 43.30 308,400 140,200 7.4
13/03/2024
42.25
2.75
 2,151,000 39.50 42.25 39.55 60,300 20,900 1.6
12/03/2024
39.50
0
 448,300 39.50 40 39.05 4,500 0 0.2
11/03/2024
39.50
-0.40
 400,900 39.90 40.40 39.05 0 22,300 -0.9
08/03/2024
39.90
0.10
 778,900 39.80 41.30 39.50 100 22,800 -0.9
07/03/2024
39.80
-0.50
 529,300 40.30 40.30 39.70 0 18,500 -0.7
06/03/2024
40.30
-0.50
 738,900 40.80 40.80 39.50 400 31,200 -1.2
05/03/2024
40.80
-0.25
 571,200 41.05 41.75 40.80 0 33,210 -1.4
04/03/2024
41.05
0.15
 782,200 40.90 41.80 40.80 0 13,210 -0.5
01/03/2024
40.90
1.30
 792,400 39.60 41.20 39.30 49,100 2,600 1.9
29/02/2024
39.60
0
 364,900 39.60 40 38.20 200 27,490 -1.1
28/02/2024
39.60
-0.35
 334,000 39.95 40.60 39.50 15,000 23,173 -0.3
27/02/2024
39.95
0.50
 338,200 39.45 40.30 39.40 2,800 8,463 -0.2
26/02/2024
39.45
0.45
 394,000 39 39.60 39 51,400 7,200 1.7
23/02/2024
39
-1.70
 1,043,000 40.70 40.90 39 430 22,000 -0.9
22/02/2024
40.70
-0.10
 495,500 40.80 41.65 40.60 8,400 9,500 -0.0
21/02/2024
40.80
0.15
 706,200 40.65 41.85 40.75 12,000 22,100 -0.4
20/02/2024
40.65
0.15
 525,700 40.50 41.30 40.30 33,270 100 1.3
19/02/2024
40.50
-1.10
 959,000 41.60 42.10 40.50 32,000 104,200 -3.0
16/02/2024
41.60
-0.30
 518,100 41.90 42 41.30 10,000 0 0.4
15/02/2024
41.90
-0.40
 311,900 42.30 42.70 41.80 14,500 43,900 -1.2
07/02/2024
42.30
1.30
 911,800 41 43.10 40.95 42,000 40,900 0.1
06/02/2024
41
0.05
 427,200 40.95 41.40 40.45 8,000 48,000 -1.6
05/02/2024
40.95
-1.05
 417,000 42 42 40.95 7,900 74,300 -2.8
02/02/2024
42
0.60
 829,500 41.40 42.20 40.85 7,304 142,100 -5.6
01/02/2024
41.40
0.45
 488,600 40.95 41.40 40.90 7,500 50,000 -1.7
31/01/2024
40.95
-0.75
 685,200 41.70 42.30 40.45 40,600 60,500 -0.9
30/01/2024
41.70
2.70
 1,933,800 39 41.70 38.55 259,600 63,000 8.1
29/01/2024
39
1.20
 608,800 37.80 39 37.80 0 52,200 -2.0
26/01/2024
37.80
0
 84,900 37.80 38.20 37.50 0 4,000 -0.2
25/01/2024
37.80
0.15
 56,200 37.65 37.80 37.60 0 1,000 -0.0
24/01/2024
37.65
-0.25
 273,100 37.90 38.65 37.65 200 36,900 -1.4
23/01/2024
37.90
0.65
 256,600 37.25 38.50 37.20 27,300 11,300 0.6
22/01/2024
37.25
-0.15
 114,500 37.40 37.75 37.05 2,200 400 0.1
19/01/2024
37.40
0.15
 141,100 37.25 38 37.35 0 1,300 -0.0
18/01/2024
37.25
0.25
 67,900 37 37.50 37 3,700 0 0.1
17/01/2024
37
-0.50
 127,200 37.50 38.05 37 0 200 -0.0
16/01/2024
37.50
0.60
 117,000 36.90 37.60 36.95 200 100 0.0
15/01/2024
36.90
-0.10
 174,500 37 39 36.90 300 50,000 -1.9
12/01/2024
37
-0.60
 226,700 37.60 37.60 36.70 10,000 1,000 0.3
11/01/2024
37.60
-0.15
 283,200 37.75 38.15 37.45 10,300 0 0.4
10/01/2024
37.75
-0.75
 346,900 38.50 38.60 37.70 900 0 0.0
09/01/2024
38.50
-0.50
 320,100 39 39.20 38.30 900 0 0.0
08/01/2024
39
-0.20
 340,100 39.20 39.60 39 0 23,700 -0.9
05/01/2024
39.20
0.40
 114,200 38.80 39.20 38.70 900 0 0.0
04/01/2024
38.80
-0.55
 200,000 39.35 39.60 38.80 1,000 300 0.0
03/01/2024
39.35
0
 285,700 39.35 39.90 39.20 1,100 200 0.0
02/01/2024
39.35
1.55
 651,000 37.80 39.70 37.80 17,100 800 0.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc