CTCP Tư vấn Xây dựng Điện 2 (tv2)

28.75
-0.65
(-2.21%)
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
(2026-05-13) 		-3.60 -10.91% 5,932,000 -76,300 0
28
33
28.75
2 tháng
(2026-04-13) 		-7.90 -21.18% 14,789,000 -15,100 0
28
37.30
28.75
3 tháng
(2026-03-16) 		-6.40 -17.88% 25,303,500 68,900 -0.2
28
39.35
28.75
6 tháng
(2025-12-15) 		-5.12 -14.83% 61,457,500 447,000 14.7
28
43.05
28.75
12 tháng
(2025-06-17) 		-7.60 -20.54% 120,609,600 -1,293,450 -49.6
28
43.05
28.75
24 tháng
(2024-06-24) 		-16.38 -35.77% 234,279,300 95,327 -33.7
25.71
45.78
28.75
36 tháng
(2023-06-28) 		0.46 1.61% 369,805,200 -3,798,740 -210.6
25.71
50.02
28.75
60 tháng
(2021-07-08) 		3.26 12.46% 463,602,600 -910,917 -7.9
16.81
50.02
28.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
31.10
 114,200 30.50 31.10 29.53 19,900 2,500 0.9
25/04/2022
30.50
 195,000 32.34 32.87 30.09 10,600 3,600 0.4
22/04/2022
32.34
 165,100 33.05 33.76 31.75 6,100 7,300 -0.1
21/04/2022
33.05
 259,800 33.94 34.00 32.58 21,500 98,500 -4.3
20/04/2022
33.94
 115,100 34.65 34.83 33.94 1,700 11,700 -0.6
19/04/2022
34.65
 155,100 34.89 35.78 34.65 41,300 7,100 2.1
18/04/2022
34.89
 269,400 35.95 35.95 34.47 16,800 104,700 -5.2
15/04/2022
35.95
 151,300 35.24 36.31 34.95 5,300 1,900 -0.1
14/04/2022
35.24
 97,500 35.18 35.95 34.95 0 5,100 -0.3
13/04/2022
35.18
 292,500 34.83 35.24 33.64 2,500 42,000 -2.3
12/04/2022
34.83
 420,600 36.78 36.78 34.83 32,300 106,900 -4.5
08/04/2022
36.78
 195,300 37.32 37.91 36.72 22,800 6,800 1.0
07/04/2022
37.32
 271,100 37.97 38.09 37.32 7,100 42,800 -2.3
06/04/2022
37.97
 230,800 38.44 38.44 37.61 30,700 2,500 1.8
05/04/2022
38.44
 268,500 38.50 39.39 37.97 59,900 51,100 0.6
04/04/2022
38.50
 309,700 39.21 39.39 38.32 1,900 23,000 -1.4
01/04/2022
39.21
 219,000 38.97 39.45 38.20 7,900 100 0.5
31/03/2022
38.97
 249,400 38.97 39.69 38.62 65,500 6,100 3.9
30/03/2022
38.97
 630,800 37.79 39.21 37.02 19,400 15,200 0.3
29/03/2022
37.79
 218,600 37.20 37.85 37.32 9,400 29,100 -1.2
28/03/2022
37.20
 185,400 37.61 37.61 36.72 3,000 30,500 -1.7
25/03/2022
37.61
 421,100 36.66 38.26 36.66 23,300 1,500 1.4
24/03/2022
36.66
 211,900 36.66 36.84 36.19 8,600 45,000 -2.2
23/03/2022
36.66
 155,500 36.66 37.20 36.55 100 3,600 -0.2
22/03/2022
36.66
 201,900 36.84 36.84 36.43 74,500 1,800 4.5
21/03/2022
36.84
 208,300 36.37 37.32 36.37 92,400 97,400 -0.3
18/03/2022
36.37
 84,600 36.43 36.78 36.37 25,600 2,000 1.5
17/03/2022
36.43
 269,500 37.20 37.32 36.07 4,400 199,700 -11.9
16/03/2022
37.20
 98,700 36.84 37.26 36.72 18,000 2,900 0.9
15/03/2022
36.84
 208,500 36.37 37.32 36.19 31,500 24,200 0.5
14/03/2022
36.37
 286,300 37.85 37.85 36.13 1,800 34,800 -2.1
11/03/2022
37.85
 476,200 38.03 38.20 36.78 254,300 0 16.2
10/03/2022
38.03
 372,800 38.32 38.50 37.14 156,100 158,800 -0.1
09/03/2022
38.32
 297,400 37.61 38.50 37.02 50,400 13,500 2.4
08/03/2022
37.61
 797,400 36.13 38.26 35.89 10,200 500 0.6
07/03/2022
36.13
 218,700 36.07 36.25 35.54 18,700 19,100 -0.0
04/03/2022
36.07
 196,000 35.18 36.13 34.83 900 1,700 -0.0
03/03/2022
35.18
 290,100 35.48 35.54 34.59 100 212,400 -12.5
02/03/2022
35.48
 175,000 35.01 35.66 34.89 2,500 2,300 0.0
01/03/2022
35.01
 103,800 34.65 35.12 34.59 0 300 -0.0
28/02/2022
34.65
 159,700 35.07 35.42 34.35 15,200 39,700 -1.4
25/02/2022
35.07
 124,000 34.83 35.54 35.07 2,700 1,000 0.1
24/02/2022
34.83
 287,000 36.01 36.01 34.35 5,500 21,200 -0.9
23/02/2022
36.01
 98,300 36.01 36.66 35.84 1,200 700 0.0
22/02/2022
36.01
 207,000 37.02 37.02 35.24 3,100 6,600 -0.2
21/02/2022
37.02
 97,500 36.78 37.14 36.72 2,300 20,000 -1.1
18/02/2022
36.78
 297,500 36.49 37.85 35.42 1,600 159,400 -9.6
17/02/2022
36.49
 96,300 36.61 36.66 36.13 15,700 500 0.9
16/02/2022
36.61
 148,700 35.66 36.66 35.54 2,200 2,200 0.0
15/02/2022
35.66
 69,800 35.66 35.84 35.12 500 4,800 -0.3
14/02/2022
35.66
 133,600 36.37 36.37 34.95 0 4,900 -0.3
11/02/2022
36.37
 72,500 36.43 36.72 36.13 2,300 4,000 -0.1
10/02/2022
36.43
 292,700 36.07 37.08 35.01 1,000 182,300 -11.0
09/02/2022
36.07
 90,000 35.66 36.49 35.24 100 700 -0.0
08/02/2022
35.66
 52,100 35.42 35.84 35.24 0 4,500 -0.3
07/02/2022
35.42
 214,100 36.07 36.13 34.83 2,500 110,700 -6.5
28/01/2022
36.07
 350,600 36.25 36.72 34.06 87,700 10,300 4.6
27/01/2022
36.25
 70,200 37.02 37.49 36.25 100 13,800 -0.9
26/01/2022
37.02
 106,400 37.61 38.44 36.96 300 10,700 -0.7
25/01/2022
37.61
 59,900 37.91 37.91 37.20 1,600 6,400 -0.3
24/01/2022
37.91
 100,600 38.50 39.03 37.38 61,700 19,900 2.7
21/01/2022
38.50
 63,900 39.03 39.92 38.26 2,700 8,100 -0.3
20/01/2022
39.03
 91,400 37.73 39.21 37.32 9,400 10,100 -0.0
19/01/2022
37.73
 82,600 38.38 38.92 37.61 800 14,700 -0.9
18/01/2022
38.38
 370,200 38.44 38.80 37.02 232,500 2,500 14.9
17/01/2022
38.44
 113,300 39.69 40.10 38.32 134,900 19,700 7.5
14/01/2022
39.69
 111,900 39.63 40.16 38.80 18,400 15,100 0.2
13/01/2022
39.63
 245,400 41.40 41.94 39.39 61,300 18,100 2.9
12/01/2022
41.40
 364,000 41.34 41.76 39.51 70,800 3,700 4.6
11/01/2022
41.34
 179,900 41.64 42.35 40.93 73,600 8,900 4.6
10/01/2022
41.64
 264,100 43.42 43.65 41.64 29,400 23,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |