CTCP Tư vấn Xây dựng Thủy Lợi II (hec)

64.90
1.30
(2.04%)
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
(2025-11-05) 		2.60 4.26% 11,000 0 0
60.40
64.90
64.90
2 tháng
(2025-10-06) 		0.60 0.95% 28,400 0 0
60.40
65.50
64.90
3 tháng
(2025-09-08) 		-2.90 -4.36% 34,600 0 0
59
66.50
64.90
6 tháng
(2025-06-09) 		4.20 7.07% 76,700 0 0
58.90
68
64.90
12 tháng
(2024-12-10) 		9.71 18.01% 120,203 -100 -0.0
51.19
70.70
64.90
24 tháng
(2023-12-18) 		20.11 46.23% 201,677 -100 -0.0
43.49
70.70
64.90
36 tháng
(2022-12-21) 		21.91 52.56% 700,510 -100 -0.0
39.67
70.70
64.90
60 tháng
(2020-12-31) 		21.48 50.99% 842,029 -22,700 -1.3
29.48
70.70
64.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2020
32.13
 300 31.98 36.77 32.13 100 0 0.0
02/11/2020
31.98
 0 31.77 31.98 31.98 0 0 0
30/10/2020
31.77
 1,800 32.13 32.13 31.77 0 1,200 -0.1
29/10/2020
32.13
 2,300 32.13 32.13 32.13 0 2,300 -0.1
28/10/2020
32.13
 2,300 32.13 36.91 32.13 100 0 0.0
27/10/2020
32.13
 0 32.13 32.13 32.13 0 0 0
26/10/2020
32.13
 100 34.27 34.27 32.13 0 0 0
23/10/2020
34.27
 200 32.70 37.48 34.27 100 0 0.0
22/10/2020
32.70
 0 32.41 32.70 32.70 0 0 0
21/10/2020
32.41
 700 38.12 38.12 32.41 0 0 0
20/10/2020
38.12
 0 38.12 38.12 38.12 0 0 0
19/10/2020
38.12
 0 38.12 38.12 38.12 0 0 0
16/10/2020
38.12
 100 33.20 38.12 38.12 100 0 0.0
15/10/2020
33.20
 0 33.20 33.20 33.20 0 0 0
14/10/2020
33.20
 0 33.20 33.20 33.20 0 0 0
13/10/2020
33.20
 0 33.20 33.20 33.20 0 0 0
12/10/2020
33.20
 0 33.20 33.20 33.20 0 0 0
09/10/2020
33.20
 0 33.20 33.20 33.20 0 0 0
08/10/2020
33.20
 300 33.27 33.27 33.20 0 0 0
07/10/2020
33.27
 200 33.20 33.27 32.84 0 0 0
06/10/2020
33.20
 300 32.70 33.20 32.84 0 0 0
05/10/2020
32.70
 0 32.70 32.70 32.70 0 0 0
02/10/2020
32.70
 400 33.05 33.05 32.55 0 0 0
01/10/2020
33.05
 0 33.05 33.05 33.05 0 0 0
30/09/2020
33.05
 0 32.84 33.05 33.05 0 0 0
29/09/2020
32.84
 500 34.98 34.98 32.84 0 0 0
28/09/2020
34.98
 0 34.98 34.98 34.98 0 0 0
25/09/2020
34.98
 0 34.98 34.98 34.98 0 0 0
24/09/2020
34.98
 0 34.98 34.98 34.98 0 0 0
23/09/2020
34.98
 0 34.98 34.98 34.98 0 0 0
22/09/2020
34.98
 0 34.98 34.98 34.98 0 0 0
21/09/2020
34.98
 100 33.55 34.98 34.98 0 0 0
18/09/2020
33.55
 400 32.84 37.77 33.55 100 0 0.0
17/09/2020
32.84
 100 32.63 32.84 31.41 0 100 -0.0
16/09/2020
32.63
 100 32.63 32.63 32.63 0 0 0
15/09/2020
32.63
 100 31.41 32.63 32.63 0 0 0
14/09/2020
31.41
 0 31.41 31.41 31.41 0 0 0
11/09/2020
31.41
 0 31.41 31.41 31.41 0 0 0
10/09/2020
31.41
 400 31.41 31.41 31.41 0 0 0
09/09/2020
31.41
 0 31.41 31.41 31.41 0 0 0
08/09/2020
31.41
 1,000 31.41 31.41 31.41 0 0 0
07/09/2020
31.41
 100 31.41 31.41 31.41 0 0 0
04/09/2020
31.41
 0 31.41 31.41 31.41 0 0 0
03/09/2020
31.41
 0 31.41 31.41 31.41 0 0 0
01/09/2020
31.41
 2,500 31.41 31.48 31.41 900 0 0.0
31/08/2020
31.41
 2,300 31.41 31.41 31.41 1,400 0 0.1
28/08/2020
31.41
 3,900 32.13 32.13 31.41 2,500 0 0.1
27/08/2020
32.13
 5,800 32.13 32.13 31.41 3,300 0 0.1
26/08/2020
32.13
 6,800 32.13 32.13 32.13 3,500 0 0.2
25/08/2020
32.13
 3,600 32.48 32.48 28.20 0 100 -0.0
24/08/2020
32.48
 200 32.48 32.48 30.70 0 100 -0.0
21/08/2020
32.48
 200 32.13 32.48 27.91 0 100 -0.0
20/08/2020
32.13
 1,800 32.84 32.84 32.13 1,800 0 0.1
19/08/2020
32.84
 1,800 30.06 32.84 27.56 0 100 -0.0
18/08/2020
30.06
 100 28.63 30.06 30.06 0 0 0
17/08/2020
28.63
 100 24.92 28.63 28.63 0 0 0
14/08/2020
24.92
 0 24.92 24.92 24.92 0 0 0
13/08/2020
24.92
 100 29.27 29.27 24.92 0 100 -0.0
12/08/2020
29.27
 100 27.49 29.27 29.27 0 0 0
11/08/2020
27.49
 0 27.49 27.49 27.49 0 0 0
10/08/2020
27.49
 0 27.49 27.49 27.49 0 0 0
07/08/2020
27.49
 0 29.98 27.49 27.49 0 0 0
06/08/2020
29.98
 200 29.98 29.98 24.92 0 100 -0.0
05/08/2020
29.98
 200 30.34 30.34 28.56 0 100 -0.0
04/08/2020
30.34
 100 27.91 30.34 30.34 0 0 0
03/08/2020
27.91
 0 27.91 27.91 27.91 0 0 0
31/07/2020
27.91
 0 27.91 27.91 27.91 0 0 0
30/07/2020
27.91
 100 29.98 29.98 27.91 0 100 -0.0
29/07/2020
29.98
 100 29.98 29.98 29.98 0 0 0
28/07/2020
29.98
 200 29.98 29.98 27.84 0 100 -0.0
27/07/2020
29.98
 200 30.13 30.13 27.56 0 100 -0.0
24/07/2020
30.13
 400 30.20 30.20 29.41 0 0 0
23/07/2020
30.20
 200 26.99 30.20 30.06 0 0 0
22/07/2020
26.99
 0 26.99 26.99 26.99 0 0 0
21/07/2020
26.99
 0 26.99 26.99 26.99 0 0 0
20/07/2020
26.99
 100 30.06 30.06 26.99 0 100 -0.0
17/07/2020
30.06
 200 30.06 30.06 25.56 0 100 -0.0
16/07/2020
30.06
 100 28.06 30.06 30.06 0 0 0
15/07/2020
28.06
 0 28.06 28.06 28.06 0 0 0
14/07/2020
28.06
 0 28.06 28.06 28.06 0 0 0
13/07/2020
28.06
 100 31.77 31.77 28.06 0 100 -0.0
10/07/2020
31.77
 1,200 31.77 31.84 31.77 1,000 0 0.0
09/07/2020
31.77
 2,000 32.34 32.34 31.77 1,000 0 0.0
08/07/2020
32.34
 0 32.84 32.34 32.34 0 0 0
07/07/2020: Cổ tức tiền mặt tỉ lệ: 25%
07/07/2020
32.84
 800 31.06 32.84 32.13 0 0 0
06/07/2020
31.06
 0 31.06 31.06 31.06 0 0 0
03/07/2020
31.06
 0 31.06 31.06 31.06 0 0 0
02/07/2020
31.06
 100 30.51 31.06 31.06 0 0 0
01/07/2020
30.51
 100 30.38 30.51 30.51 0 0 0
30/06/2020
30.38
 300 29.70 30.38 30.38 0 0 0
29/06/2020
29.70
 200 27.68 29.70 29.70 0 0 0
26/06/2020
27.68
 100 31.73 31.73 27.68 0 100 -0.0
25/06/2020
31.73
 1,300 31.73 31.73 31.73 1,100 0 0.1
24/06/2020
31.73
 100 31.46 31.73 31.73 0 0 0
23/06/2020
31.46
 1,400 33.76 33.76 31.06 800 100 0.0
22/06/2020
33.76
 200 31.26 33.76 33.62 0 0 0
19/06/2020
31.26
 500 29.37 31.26 30.38 0 0 0
18/06/2020
29.37
 200 32.27 32.27 24.98 0 100 -0.0
17/06/2020
32.27
 200 29.70 32.27 26.46 0 100 -0.0
16/06/2020
29.70
 700 31.06 31.06 25.59 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |