CTCP Tư vấn Xây dựng Điện 2 (tv2)

34.65
-0.15
(-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
(2026-03-30) 		-4.40 -11.22% 11,103,100 107,100 0
34.10
39.20
34.65
2 tháng
(2026-03-02) 		-8.25 -19.16% 30,357,700 216,700 -0.6
34.10
43.05
34.65
3 tháng
(2026-01-29) 		0.25 0.72% 44,379,800 880,400 24.4
34.10
43.05
34.65
6 tháng
(2025-10-31) 		0.23 0.68% 60,110,600 -76,000 -10.0
33.30
43.05
34.65
12 tháng
(2025-05-05) 		4.32 14.16% 138,530,000 -901,250 -62.4
30.48
43.05
34.65
24 tháng
(2024-05-09) 		-0.24 -0.68% 257,513,300 -2,544,698 -163.7
25.71
50.02
34.65
36 tháng
(2023-05-15) 		10.37 42.42% 372,507,700 -2,694,440 -183.1
24.43
50.02
34.65
60 tháng
(2021-05-25) 		11.45 49.03% 460,989,500 -848,017 -10.7
16.81
50.02
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
26.06
 106,200 27.34 27.36 25.77 18,700 4,000 0.6
16/09/2022
27.34
 48,500 27.72 27.84 27.31 6,600 2,600 0.2
15/09/2022
27.72
 41,000 27.84 28.16 27.51 295 1,250 0.1
14/09/2022
27.84
 76,300 28.05 28.08 27.69 1,500 200 1.0
13/09/2022
28.05
 221,000 27.22 28.11 27.22 106,400 10,192 1.0
12/09/2022
27.22
 29,800 27.25 27.54 27.19 0 85 0.1
09/09/2022
27.25
 27,000 27.10 27.69 26.89 3,800 2,700 0.1
08/09/2022
27.10
 43,300 27.25 27.39 26.65 8,500 1,500 0.3
07/09/2022
27.25
 56,000 28.22 28.43 27.25 1,300 4,700 -0.2
06/09/2022
28.22
 130,500 28.22 28.34 27.19 30,300 1,600 1.4
05/09/2022
28.22
 113,600 27.84 28.70 27.42 46,000 21,900 1.1
31/08/2022
27.84
 91,200 27.60 28.13 27.19 15,600 3,500 0.6
30/08/2022
27.60
 70,100 27.36 27.60 27.07 18,500 2,200 0.8
29/08/2022
27.36
 72,300 27.84 27.84 26.68 12,100 2,500 0.4
26/08/2022
27.84
 104,500 27.93 27.93 26.95 24,600 7,600 0.8
25/08/2022
27.93
 278,600 26.15 27.96 26.09 93,900 18,300 3.6
24/08/2022
26.15
 96,100 26.36 26.42 26.06 1,600 66,000 -2.8
23/08/2022
26.36
 34,900 26.24 26.36 25.62 1,200 4,000 -0.1
22/08/2022
26.24
 40,000 26.18 26.48 25.85 400 2,000 -0.1
19/08/2022
26.18
 52,300 26.30 26.30 25.82 13,000 100 0.6
18/08/2022
26.30
 106,700 26.45 26.45 25.88 6,700 28,600 -1.0
17/08/2022
26.45
 149,200 25.77 26.59 25.88 46,000 0 2.1
16/08/2022
25.77
 141,300 24.94 25.77 24.88 66,900 2,200 2.8
15/08/2022
24.94
 68,900 25.05 25.17 24.88 200 0 0.0
12/08/2022
25.05
 11,400 25.05 25.26 24.79 0 0 0.1
11/08/2022
25.05
 51,400 24.91 25.41 24.94 3,400 0 0.1
10/08/2022
24.91
 101,600 25.23 25.29 24.88 3,600 72,900 -2.9
09/08/2022
25.23
 114,800 25.80 25.80 25.08 500 73,000 -3.1
08/08/2022
25.80
 30,700 25.82 25.94 25.65 3,700 0 0.2
05/08/2022
25.82
 62,700 25.74 25.94 25.74 2,500 0 0.1
04/08/2022
25.74
 77,700 25.17 25.94 25.03 32,400 0 1.4
03/08/2022
25.17
 55,600 25.17 25.32 24.88 2,500 0 0.1
02/08/2022
25.17
 59,000 25.00 25.35 24.88 11,600 200 0.5
01/08/2022
25.00
 47,200 24.76 25.08 24.64 3,100 0 0.1
29/07/2022
24.76
 77,700 24.67 25.35 24.37 26,600 0 1.1
28/07/2022
24.67
 89,400 24.67 24.79 24.46 1,600 0 0.1
27/07/2022
24.67
 51,600 24.70 25.17 24.49 200 0 0.0
26/07/2022
24.70
 52,700 24.43 25.17 24.49 0 500 -0.0
25/07/2022
24.43
 23,000 24.28 24.52 24.28 200 200 0
22/07/2022
24.28
 23,800 24.58 24.58 24.28 2,600 38,700 0.0
21/07/2022
24.58
 23,000 24.58 24.64 24.46 3,200 600 0.1
20/07/2022
24.58
 58,500 24.31 24.76 24.46 1,000 1,700 -0.0
19/07/2022
24.31
 13,600 24.34 24.82 24.23 0 1,500 -0.1
18/07/2022
24.34
 33,300 24.34 24.82 24.11 400 1,900 -0.1
15/07/2022
24.34
 21,500 24.28 24.58 24.11 500 1,700 -0.0
14/07/2022
24.28
 36,400 24.11 24.88 23.69 300 2,500 -0.1
13/07/2022
24.11
 23,400 23.99 24.46 24.02 3,000 1,400 0.1
12/07/2022
23.99
 35,700 23.22 24.02 23.37 4,600 100 0.2
11/07/2022
23.22
 24,900 23.22 23.66 23.22 10,000 2,400 0.3
08/07/2022
23.22
 56,800 22.86 23.34 23.04 100 1,600 0.3
07/07/2022
22.86
 73,800 23.40 23.69 22.86 1,000 2,900 -0.1
06/07/2022
23.40
 81,700 24.28 24.28 23.40 5,800 8,000 -0.1
05/07/2022
24.28
 130,900 25.50 25.50 24.28 1,100 8,700 -0.3
04/07/2022
25.50
 27,000 26.00 26.00 25.47 0 4,200 -0.2
01/07/2022
26.00
 75,300 26.15 26.15 25.47 200 5,800 -0.2
30/06/2022
26.15
 151,400 25.59 26.65 25.47 28,300 8,700 0.9
29/06/2022
25.59
 71,800 25.82 25.82 25.17 2,900 900 0.1
28/06/2022
25.82
 55,600 25.71 26.06 25.59 100 2,300 -0.1
27/06/2022
25.71
 35,800 25.23 25.94 25.35 800 1,000 -0.0
24/06/2022
25.23
 48,000 24.88 25.53 24.88 3,500 1,000 0.1
23/06/2022
24.88
 114,300 24.28 24.88 23.72 2,600 38,700 -1.5
22/06/2022
24.28
 111,000 25.17 25.47 24.28 3,100 3,900 -0.0
21/06/2022
25.17
 287,700 26.65 26.65 24.79 24,500 3,200 0.9
20/06/2022
26.65
 145,600 28.34 28.43 26.65 3,100 6,200 -0.2
17/06/2022
28.34
 128,600 28.55 28.55 27.84 1,900 1,600 0.0
16/06/2022
28.55
 187,300 28.02 29.62 28.19 7,300 100 0.3
15/06/2022
28.02
 112,900 28.76 29.56 27.84 200 11,200 -0.5
14/06/2022
28.76
 279,800 28.76 29.53 28.43 24,300 5,300 0.9
13/06/2022
28.76
 274,000 29.62 30.80 28.02 24,800 5,200 1.0
10/06/2022
29.62
 214,800 31.39 31.69 29.62 46,000 3,300 2.1
09/06/2022
31.39
 336,900 30.03 31.69 29.91 39,400 2,700 1.9
08/06/2022
30.03
 145,400 30.09 30.80 29.85 100 6,500 -0.3
07/06/2022
30.09
 323,300 28.13 30.09 28.02 4,400 1,400 0.2
06/06/2022
28.13
 212,000 27.31 28.73 27.22 4,000 4,000 0.0
03/06/2022
27.31
 87,500 27.84 28.02 27.25 2,700 2,300 0.0
02/06/2022
27.84
 95,600 28.49 28.73 27.78 500 3,100 -0.1
01/06/2022
28.49
 51,700 28.96 28.96 28.16 0 1,400 -0.1
31/05/2022
28.96
 90,500 28.58 29.02 27.60 11,300 1,900 0.5
30/05/2022
28.58
 88,100 28.64 28.99 28.13 2,500 3,400 -0.0
27/05/2022
28.64
 50,300 28.55 28.85 28.37 6,600 800 0.3
26/05/2022
28.55
 162,700 27.25 28.55 27.42 69,100 700 3.3
25/05/2022
27.25
 119,500 26.59 27.25 26.42 3,800 3,300 0.0
24/05/2022
26.59
 35,300 26.48 27.25 26.18 2,200 3,400 -0.1
23/05/2022
26.48
 74,400 26.83 26.89 26.24 0 5,700 -0.3
20/05/2022
26.83
 59,800 26.65 27.01 26.65 700 500 0.0
19/05/2022
26.65
 58,200 27.28 27.28 26.42 4,000 1,200 0.1
18/05/2022
27.28
 136,400 27.54 27.99 26.39 1,400 4,000 -0.1
17/05/2022
27.54
 74,800 25.77 27.54 25.59 4,200 1,400 0.1
16/05/2022
25.77
 70,900 25.35 26.65 25.35 4,800 200 0.2
13/05/2022
25.35
 192,200 27.22 27.48 25.35 6,900 300 0.3
12/05/2022
27.22
 109,500 29.26 29.26 27.22 3,000 6,800 -0.2
11/05/2022
29.26
 28,600 29.02 29.62 28.37 100 1,600 -0.1
10/05/2022
29.02
 88,800 28.55 29.02 27.25 4,500 400 0.2
09/05/2022
28.55
 219,400 30.68 30.68 28.55 400 5,500 -0.2
06/05/2022
30.68
 33,100 31.39 31.39 30.15 1,600 3,500 -0.1
05/05/2022
31.39
 276,200 30.68 31.69 29.79 126,800 61,600 3.5
04/05/2022
30.68
 142,300 31.63 31.63 30.62 200 5,100 -0.3
29/04/2022
31.63
 113,600 31.39 31.75 31.10 2,400 38,600 -1.9
28/04/2022
31.39
 74,800 31.69 31.99 30.80 300 43,000 -2.3
27/04/2022
31.69
 51,300 31.10 31.69 30.50 0 7,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |