Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	38.38	179,800	39.09	39.09	38.20	38,000	6,800	2.0
25/11/2021	39.09	269,500	38.20	39.09	37.43	98,900	7,900	5.9
24/11/2021	38.20	207,900	37.61	38.20	37.32	29,000	5,600	1.5
23/11/2021	37.61	227,700	36.37	37.61	35.89	14,500	0	0.9
22/11/2021	36.37	455,600	38.50	38.50	36.37	64,700	5,500	3.7
19/11/2021	38.50	434,500	40.22	40.28	38.03	48,300	18,600	2.0
18/11/2021	40.22	268,600	39.98	40.57	39.86	133,100	13,900	8.1
17/11/2021	39.98	278,000	39.63	40.87	38.86	3,300	0	0.2
16/11/2021	39.63	271,200	39.98	40.10	38.68	97,000	7,000	6.0
15/11/2021	39.98	225,700	39.86	40.22	39.09	95,200	12,100	5.6
12/11/2021	39.86	258,600	40.22	40.81	39.39	137,400	6,700	8.9
11/11/2021	40.22	618,000	38.03	40.63	37.61	172,500	6,100	10.8
10/11/2021	38.03	304,200	37.91	38.44	37.49	45,300	100	2.9
09/11/2021	37.91	228,300	38.20	38.20	37.43	38,100	9,400	1.8
08/11/2021	38.20	462,400	37.26	38.20	36.84	154,400	3,200	9.7
05/11/2021	37.26	308,700	37.32	37.55	36.43	400	20,000	-1.2
04/11/2021	37.32	313,200	36.72	37.32	36.13	32,500	2,800	1.8
03/11/2021	36.72	574,200	38.32	38.50	36.72	54,900	900	3.4
02/11/2021	38.32	462,900	37.02	38.32	37.02	61,800	54,800	0.4
01/11/2021	37.02	452,200	36.78	37.14	36.43	7,800	49,600	-2.6
29/10/2021	36.78	402,100	37.32	37.32	36.55	16,000	3,200	0.8
28/10/2021	37.32	447,800	36.43	37.49	36.49	20,800	200	1.3
27/10/2021	36.43	421,600	35.84	37.02	36.13	2,500	200	0.1
26/10/2021	35.84	925,400	33.53	35.84	33.11	1,500	0	0.1
25/10/2021	33.53	238,900	33.35	33.76	33.41	800	0	0.0
22/10/2021	33.35	299,000	32.76	33.70	32.99	8,800	0	0.5
21/10/2021	32.76	140,400	32.58	33.53	32.40	42,600	2,600	2.2
20/10/2021	32.58	179,900	32.81	32.81	32.46	900	0	0.0
19/10/2021	32.81	299,000	33.29	33.29	32.46	0	3,700	-0.2
18/10/2021	33.29	258,500	33.58	34.06	33.29	55,000	4,300	2.9
15/10/2021	33.58	243,100	33.76	34.12	33.29	3,700	0	0.2
14/10/2021	33.76	281,600	33.47	34.12	33.17	130,300	0	7.5
13/10/2021	33.47	205,800	33.47	34.24	33.41	1,300	0	0.1
12/10/2021	33.47	197,900	33.47	33.82	33.23	2,100	0	0.1
11/10/2021	33.47	270,600	33.76	34.12	33.47	32,500	100	0.7
08/10/2021	33.76	221,900	34.65	34.65	33.76	3,700	0	0.2
07/10/2021	34.65	558,600	34.24	34.89	33.76	184,900	8,500	10.3
06/10/2021	34.24	438,200	33.47	34.41	33.17	0	3,500	-0.2
05/10/2021	33.47	217,100	33.47	33.88	33.35	0	2,200	-0.1
04/10/2021	33.47	540,000	32.10	33.70	32.04	18,800	600	1.0
01/10/2021	32.10	168,100	32.28	32.58	31.99	1,600	100	0.1
30/09/2021	32.28	202,200	32.22	32.87	32.04	104,800	500	5.7
29/09/2021	32.22	204,800	31.39	32.87	30.92	800	2,500	-0.1
28/09/2021	31.39	172,200	30.80	31.39	30.39	18,500	0	1.0
27/09/2021	30.80	168,200	31.57	31.87	30.80	21,300	600	1.1
24/09/2021	31.57	294,200	32.22	32.22	31.33	0	11,100	-0.6
23/09/2021	32.22	210,600	32.46	33.41	32.16	71,000	11,600	3.3
22/09/2021	32.46	236,600	32.16	32.87	31.99	1,300	0	0.1
21/09/2021	32.16	614,700	32.76	32.87	31.45	10,300	800	0.5
20/09/2021	32.76	511,000	33.94	34.06	32.76	48,900	32,100	1.0
17/09/2021	33.94	241,100	34.30	34.59	33.94	0	5,500	-0.3
16/09/2021	34.30	404,600	34.06	34.59	34.06	33,600	100	1.9
15/09/2021	34.06	651,500	32.93	34.24	32.70	14,300	20,200	-0.3
14/09/2021	32.93	280,000	33.11	33.23	32.81	116,700	1,000	6.5
13/09/2021	33.11	456,000	33.35	33.35	32.70	30,400	20,800	0.5
10/09/2021	33.35	196,900	33.76	33.76	33.29	200	4,300	-0.2
09/09/2021	33.76	365,700	32.93	33.88	32.87	161,300	10,100	8.5
08/09/2021	32.93	302,600	33.17	33.70	32.34	7,400	21,200	-0.8
07/09/2021	33.17	510,500	33.41	34.30	32.58	208,900	15,100	10.9
06/09/2021	33.41	659,300	33.58	34.65	33.17	41,700	1,500	2.3
01/09/2021	33.58	532,500	32.46	33.58	31.99	11,000	200	0.6
31/08/2021	32.46	634,800	33.53	33.76	32.40	2,700	6,600	-0.2
30/08/2021	33.53	515,900	32.58	33.58	32.58	10,600	18,800	-0.5
27/08/2021	32.58	418,800	32.04	33.11	32.10	5,800	2,900	0.2
26/08/2021	32.04	1,026,800	29.97	32.04	30.21	26,200	65,600	-2.2
25/08/2021	29.97	225,700	29.44	29.97	29.02	5,400	300	0.3
24/08/2021	29.44	377,300	29.91	30.27	29.38	10,400	0	0.5
23/08/2021	29.91	347,800	29.62	30.50	29.08	57,900	0	2.9
20/08/2021	29.62	729,500	30.80	31.39	29.62	116,200	5,400	5.7
19/08/2021	30.80	520,000	29.38	30.80	29.26	29,900	0	1.5
18/08/2021	29.38	332,900	29.38	29.59	29.26	54,200	0	2.7
17/08/2021	29.38	461,600	30.09	30.09	29.02	15,400	0	0.8
16/08/2021	30.09	517,000	29.56	30.68	29.62	21,000	19,200	0.1
13/08/2021	29.56	448,900	29.20	29.62	28.43	10,500	100	0.5
12/08/2021	29.20	959,800	27.78	29.67	27.31	11,100	0	0.5
11/08/2021	27.78	430,200	27.81	28.43	27.48	1,100	2,200	-0.1
10/08/2021	27.81	474,700	27.13	28.19	27.54	100	14,400	-0.7
09/08/2021	27.13	988,500	25.38	27.13	25.17	12,400	100	0.5
06/08/2021	25.38	141,000	25.59	25.59	25.32	0	0	0
05/08/2021	25.59	88,400	25.59	25.77	25.41	3,800	200	0.2
04/08/2021	25.59	147,700	25.82	26.00	25.53	300	200	0.0
03/08/2021	25.82	306,700	25.47	25.94	25.47	130,600	1,700	5.6
02/08/2021	25.47	205,300	25.26	26.06	24.94	3,800	400	0.1
30/07/2021	25.26	140,500	25.47	25.50	25.17	600	4,000	-0.1
29/07/2021	25.47	150,000	25.71	25.71	25.32	1,500	2,600	-0.0
28/07/2021	25.71	128,400	25.82	26.15	25.47	2,900	10,900	-0.3
27/07/2021	25.82	467,000	26.51	27.13	25.65	500	7,200	-0.3
26/07/2021	26.51	84,600	26.42	26.51	25.50	3,100	0	0.1
23/07/2021	26.42	184,300	25.91	26.65	25.91	2,900	4,900	-0.1
22/07/2021	25.91	127,500	25.05	26.06	24.61	5,500	2,200	0.1
21/07/2021	25.05	105,100	24.76	25.14	24.76	1,200	2,800	-0.1
20/07/2021	24.76	62,800	24.28	24.88	24.05	1,000	600	0.0
19/07/2021	24.28	152,200	25.38	25.38	24.28	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	25.38	89,100	25.35	25.94	25.29	600	16,500	-0.7
15/07/2021	25.35	160,300	25.58	25.82	24.89	11,800	55,900	-2.4
14/07/2021	25.58	106,200	26.05	26.33	24.65	6,600	1,700	0.3
13/07/2021	26.05	126,700	25.40	26.05	25.40	63,900	100	3.5
12/07/2021	25.40	273,100	26.19	26.56	24.75	55,200	63,300	-0.5
09/07/2021	26.19	92,200	26.14	26.28	25.82	4,600	600	0.2
08/07/2021	26.14	81,500	26.05	26.51	25.58	8,000	1,100	0.4

Page:
<<
11
12
13
>>

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

CTCP Tư vấn Xây dựng Điện 2 (tv2)

THỐNG KÊ GIAO DỊCH