Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	40.08	333,700	39.66	40.51	39.35	99,600	102,700	-0.2
01/12/2021	39.66	194,000	40.02	40.02	39.17	2,100	4,300	-0.1
30/11/2021	40.02	214,500	39.84	40.63	39.53	14,900	9,800	0.3
29/11/2021	39.84	235,400	39.47	40.02	38.26	77,400	7,200	4.4
26/11/2021	39.47	179,800	40.20	40.20	39.29	38,000	6,800	2.0
25/11/2021	40.20	269,500	39.29	40.20	38.50	98,900	7,900	5.9
24/11/2021	39.29	207,900	38.68	39.29	38.38	29,000	5,600	1.5
23/11/2021	38.68	227,700	37.40	38.68	36.92	14,500	0	0.9
22/11/2021	37.40	455,600	39.60	39.60	37.40	64,700	5,500	3.7
19/11/2021	39.60	434,500	41.36	41.42	39.11	48,300	18,600	2.0
18/11/2021	41.36	268,600	41.12	41.73	41.00	133,100	13,900	8.1
17/11/2021	41.12	278,000	40.75	42.03	39.96	3,300	0	0.2
16/11/2021	40.75	271,200	41.12	41.24	39.78	97,000	7,000	6.0
15/11/2021	41.12	225,700	41.00	41.36	40.20	95,200	12,100	5.6
12/11/2021	41.00	258,600	41.36	41.97	40.51	137,400	6,700	8.9
11/11/2021	41.36	618,000	39.11	41.79	38.68	172,500	6,100	10.8
10/11/2021	39.11	304,200	38.99	39.53	38.56	45,300	100	2.9
09/11/2021	38.99	228,300	39.29	39.29	38.50	38,100	9,400	1.8
08/11/2021	39.29	462,400	38.32	39.29	37.89	154,400	3,200	9.7
05/11/2021	38.32	308,700	38.38	38.62	37.46	400	20,000	-1.2
04/11/2021	38.38	313,200	37.77	38.38	37.16	32,500	2,800	1.8
03/11/2021	37.77	574,200	39.41	39.60	37.77	54,900	900	3.4
02/11/2021	39.41	462,900	38.07	39.41	38.07	61,800	54,800	0.4
01/11/2021	38.07	452,200	37.83	38.19	37.46	7,800	49,600	-2.6
29/10/2021	37.83	402,100	38.38	38.38	37.59	16,000	3,200	0.8
28/10/2021	38.38	447,800	37.46	38.56	37.52	20,800	200	1.3
27/10/2021	37.46	421,600	36.85	38.07	37.16	2,500	200	0.1
26/10/2021	36.85	925,400	34.48	36.85	34.05	1,500	0	0.1
25/10/2021	34.48	238,900	34.30	34.72	34.36	800	0	0.0
22/10/2021	34.30	299,000	33.69	34.66	33.93	8,800	0	0.5
21/10/2021	33.69	140,400	33.50	34.48	33.32	42,600	2,600	2.2
20/10/2021	33.50	179,900	33.75	33.75	33.38	900	0	0.0
19/10/2021	33.75	299,000	34.24	34.24	33.38	0	3,700	-0.2
18/10/2021	34.24	258,500	34.54	35.03	34.24	55,000	4,300	2.9
15/10/2021	34.54	243,100	34.72	35.09	34.24	3,700	0	0.2
14/10/2021	34.72	281,600	34.42	35.09	34.11	130,300	0	7.5
13/10/2021	34.42	205,800	34.42	35.21	34.36	1,300	0	0.1
12/10/2021	34.42	197,900	34.42	34.78	34.17	2,100	0	0.1
11/10/2021	34.42	270,600	34.72	35.09	34.42	32,500	100	0.7
08/10/2021	34.72	221,900	35.64	35.64	34.72	3,700	0	0.2
07/10/2021	35.64	558,600	35.21	35.88	34.72	184,900	8,500	10.3
06/10/2021	35.21	438,200	34.42	35.39	34.11	0	3,500	-0.2
05/10/2021	34.42	217,100	34.42	34.84	34.30	0	2,200	-0.1
04/10/2021	34.42	540,000	33.02	34.66	32.96	18,800	600	1.0
01/10/2021	33.02	168,100	33.20	33.50	32.89	1,600	100	0.1
30/09/2021	33.20	202,200	33.14	33.81	32.96	104,800	500	5.7
29/09/2021	33.14	204,800	32.29	33.81	31.80	800	2,500	-0.1
28/09/2021	32.29	172,200	31.68	32.29	31.25	18,500	0	1.0
27/09/2021	31.68	168,200	32.47	32.77	31.68	21,300	600	1.1
24/09/2021	32.47	294,200	33.14	33.14	32.22	0	11,100	-0.6
23/09/2021	33.14	210,600	33.38	34.36	33.08	71,000	11,600	3.3
22/09/2021	33.38	236,600	33.08	33.81	32.89	1,300	0	0.1
21/09/2021	33.08	614,700	33.69	33.81	32.35	10,300	800	0.5
20/09/2021	33.69	511,000	34.91	35.03	33.69	48,900	32,100	1.0
17/09/2021	34.91	241,100	35.27	35.58	34.91	0	5,500	-0.3
16/09/2021	35.27	404,600	35.03	35.58	35.03	33,600	100	1.9
15/09/2021	35.03	651,500	33.87	35.21	33.63	14,300	20,200	-0.3
14/09/2021	33.87	280,000	34.05	34.17	33.75	116,700	1,000	6.5
13/09/2021	34.05	456,000	34.30	34.30	33.63	30,400	20,800	0.5
10/09/2021	34.30	196,900	34.72	34.72	34.24	200	4,300	-0.2
09/09/2021	34.72	365,700	33.87	34.84	33.81	161,300	10,100	8.5
08/09/2021	33.87	302,600	34.11	34.66	33.26	7,400	21,200	-0.8
07/09/2021	34.11	510,500	34.36	35.27	33.50	208,900	15,100	10.9
06/09/2021	34.36	659,300	34.54	35.64	34.11	41,700	1,500	2.3
01/09/2021	34.54	532,500	33.38	34.54	32.89	11,000	200	0.6
31/08/2021	33.38	634,800	34.48	34.72	33.32	2,700	6,600	-0.2
30/08/2021	34.48	515,900	33.50	34.54	33.50	10,600	18,800	-0.5
27/08/2021	33.50	418,800	32.96	34.05	33.02	5,800	2,900	0.2
26/08/2021	32.96	1,026,800	30.82	32.96	31.07	26,200	65,600	-2.2
25/08/2021	30.82	225,700	30.28	30.82	29.85	5,400	300	0.3
24/08/2021	30.28	377,300	30.76	31.13	30.21	10,400	0	0.5
23/08/2021	30.76	347,800	30.46	31.37	29.91	57,900	0	2.9
20/08/2021	30.46	729,500	31.68	32.29	30.46	116,200	5,400	5.7
19/08/2021	31.68	520,000	30.21	31.68	30.09	29,900	0	1.5
18/08/2021	30.21	332,900	30.21	30.43	30.09	54,200	0	2.7
17/08/2021	30.21	461,600	30.95	30.95	29.85	15,400	0	0.8
16/08/2021	30.95	517,000	30.40	31.55	30.46	21,000	19,200	0.1
13/08/2021	30.40	448,900	30.03	30.46	29.24	10,500	100	0.5
12/08/2021	30.03	959,800	28.57	30.52	28.08	11,100	0	0.5
11/08/2021	28.57	430,200	28.60	29.24	28.27	1,100	2,200	-0.1
10/08/2021	28.60	474,700	27.90	29.00	28.33	100	14,400	-0.7
09/08/2021	27.90	988,500	26.10	27.90	25.89	12,400	100	0.5
06/08/2021	26.10	141,000	26.32	26.32	26.04	0	0	0
05/08/2021	26.32	88,400	26.32	26.50	26.13	3,800	200	0.2
04/08/2021	26.32	147,700	26.56	26.74	26.26	300	200	0.0
03/08/2021	26.56	306,700	26.19	26.68	26.19	130,600	1,700	5.6
02/08/2021	26.19	205,300	25.98	26.80	25.65	3,800	400	0.1
30/07/2021	25.98	140,500	26.19	26.22	25.89	600	4,000	-0.1
29/07/2021	26.19	150,000	26.44	26.44	26.04	1,500	2,600	-0.0
28/07/2021	26.44	128,400	26.56	26.89	26.19	2,900	10,900	-0.3
27/07/2021	26.56	467,000	27.26	27.90	26.38	500	7,200	-0.3
26/07/2021	27.26	84,600	27.17	27.26	26.22	3,100	0	0.1
23/07/2021	27.17	184,300	26.65	27.41	26.65	2,900	4,900	-0.1
22/07/2021	26.65	127,500	25.77	26.80	25.31	5,500	2,200	0.1
21/07/2021	25.77	105,100	25.46	25.86	25.46	1,200	2,800	-0.1
20/07/2021	25.46	62,800	24.98	25.58	24.73	1,000	600	0.0
19/07/2021	24.98	152,200	26.10	26.10	24.98	4,400	30,400	-1.1
16/07/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
16/07/2021	26.10	89,100	26.07	26.68	26.01	600	16,500	-0.7
15/07/2021	26.07	160,300	26.31	26.55	25.59	11,800	55,900	-2.4
14/07/2021	26.31	106,200	26.79	27.08	25.35	6,600	1,700	0.3

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1.45	4.12%	5,299,600	-497,900	-18.1	34.30 37.30 36.70
2 tháng (2025-10-06)	2.05	5.92%	10,209,900	-445,300	-16.5	31.50 37.30 36.70
3 tháng (2025-09-08)	0.40	1.10%	14,253,900	-785,300	-28.9	31.50 37.30 36.70
6 tháng (2025-06-09)	-2.05	-5.30%	62,220,700	-1,471,950	-54.4	31.50 40.95 36.70
12 tháng (2024-12-10)	4.70	14.71%	123,313,200	-925,947	-58.9	27.90 42.30 36.70
24 tháng (2023-12-18)	-0.64	-1.73%	258,072,300	-3,548,240	-196.5	26.45 51.44 36.70
36 tháng (2022-12-21)	15.77	75.54%	330,625,500	-5,127,640	-241.2	19.56 51.44 36.70
60 tháng (2020-12-31)	11.30	44.55%	425,861,330	-2,670,147	-94.3	17.29 51.44 36.70

CTCP Tư vấn Xây dựng Điện 2 (tv2)

THỐNG KÊ GIAO DỊCH