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
(2026-03-31) 		-3.55 -9.29% 10,508,900 104,000 0
34.10
38.20
34.65
2 tháng
(2026-03-02) 		-8.40 -19.51% 30,620,500 207,500 -0.6
34.10
43.05
34.65
3 tháng
(2026-01-30) 		-0.15 -0.43% 44,477,700 844,100 23.5
34.10
43.05
34.65
6 tháng
(2025-11-03) 		1.10 3.29% 60,311,200 -74,800 -9.6
33.30
43.05
34.65
12 tháng
(2025-05-05) 		4.17 13.67% 138,792,800 -910,450 -62.4
30.48
43.05
34.65
24 tháng
(2024-05-10) 		-0.01 -0.03% 257,048,500 -2,632,398 -166.6
25.71
50.02
34.65
36 tháng
(2023-05-16) 		9.48 37.67% 372,559,900 -2,724,440 -183.7
25.17
50.02
34.65
60 tháng
(2021-05-26) 		11.49 49.58% 461,092,400 -786,017 -7.1
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)
07/07/2021
26.05
 150,600 25.91 26.28 25.35 21,300 500 1.2
06/07/2021
25.91
 321,900 26.56 26.70 25.91 72,400 70,200 0.1
05/07/2021
26.56
 148,700 27.21 27.26 26.47 13,500 2,600 0.6
02/07/2021
27.21
 175,600 27.07 27.40 27.03 1,700 0 0.1
01/07/2021
27.07
 194,200 27.35 27.44 26.89 100 24,200 -1.4
30/06/2021
27.35
 129,000 27.44 27.68 27.12 23,600 16,100 0.4
29/06/2021
27.44
 400,500 27.07 27.91 26.93 100,300 1,800 5.9
28/06/2021
27.07
 198,600 26.75 27.17 26.89 23,800 3,000 1.2
25/06/2021
26.75
 173,300 26.28 26.89 26.28 14,500 2,200 0.7
24/06/2021
26.28
 105,500 26.51 26.51 26.05 24,000 1,900 1.2
23/06/2021
26.51
 96,000 26.93 26.93 26.05 6,200 6,700 -0.0
22/06/2021
26.93
 207,900 26.84 27.44 26.65 10,200 10,200 0.0
21/06/2021
26.84
 362,500 26.05 27.12 25.72 79,100 43,400 2.1
18/06/2021
26.05
 84,600 26.05 26.05 25.63 100 2,300 -0.1
17/06/2021
26.05
 118,400 25.82 26.33 25.58 10,000 8,500 0.1
16/06/2021
25.82
 178,800 25.21 26.28 25.17 2,800 2,200 0.0
15/06/2021
25.21
 128,900 25.21 25.30 25.03 1,500 2,500 -0.1
14/06/2021
25.21
 111,000 25.58 25.58 25.12 0 400 -0.0
11/06/2021
25.58
 327,500 24.10 25.58 24.10 770,650 683,050 4.8
10/06/2021
24.10
 83,800 24.00 24.28 23.72 1,700 1,000 0.0
09/06/2021
24.00
 127,400 24.00 24.00 23.26 200 17,000 -0.9
08/06/2021
24.00
 168,000 24.23 24.28 23.96 0 16,600 -0.9
07/06/2021
24.23
 249,600 24.05 24.51 24.14 0 69,900 -3.7
04/06/2021
24.05
 240,500 23.63 24.19 23.63 1,800 88,600 -4.5
03/06/2021
23.63
 207,200 22.91 23.72 22.91 7,600 84,000 -3.8
02/06/2021
22.91
 68,900 22.75 22.91 22.70 600 25,200 -1.2
01/06/2021
22.75
 106,700 23.03 23.03 22.70 200 10,700 -0.5
31/05/2021
23.03
 81,100 23.07 23.14 22.84 600 25,800 -1.2
28/05/2021
23.07
 81,000 23.07 23.12 22.75 2,000 4,900 -0.1
27/05/2021
23.07
 76,000 23.16 23.26 22.98 22,000 10,300 0.6
26/05/2021
23.16
 62,300 23.35 23.35 23.05 900 0 0.0
25/05/2021
23.35
 159,900 23.07 23.54 23.07 8,200 79,400 -3.6
24/05/2021
23.07
 197,300 23.03 23.14 22.75 8,300 100,600 -4.5
21/05/2021
23.03
 139,400 22.63 23.12 22.35 36,700 66,800 -1.5
20/05/2021
22.63
 60,700 22.79 22.79 22.51 200 8,300 -0.4
19/05/2021
22.79
 133,000 23.05 23.07 22.65 1,100 12,200 -0.5
18/05/2021
23.05
 68,900 23.05 23.19 22.93 800 18,800 -0.9
17/05/2021
23.05
 280,900 23.54 23.54 22.89 2,800 8,400 -0.3
14/05/2021
23.54
 135,200 23.96 23.96 23.54 6,700 500 0.3
13/05/2021
23.96
 85,600 23.86 24.10 23.86 0 10,800 -0.6
12/05/2021
23.86
 80,900 24.19 24.23 23.77 2,800 13,500 -0.6
11/05/2021
24.19
 329,900 22.98 24.42 23.07 10,800 154,000 -7.2
10/05/2021
22.98
 257,200 23.07 23.07 22.42 10,400 10,000 0.0
07/05/2021
23.07
 293,500 23.82 23.82 23.03 500 8,600 -0.4
06/05/2021
23.82
 189,400 24.19 24.23 23.82 500 4,700 -0.2
05/05/2021
24.19
 153,700 24.37 24.61 24.19 7,600 15,900 -0.4
04/05/2021
24.37
 168,300 24.89 24.89 23.72 6,400 6,500 -0.0
29/04/2021
24.89
 86,400 25.07 25.12 24.89 1,000 13,100 -0.7
28/04/2021
25.07
 120,400 24.93 25.26 24.70 200 35,700 -1.9
27/04/2021
24.93
 84,100 24.84 24.93 24.56 1,100 9,100 -0.4
26/04/2021
24.84
 184,500 25.44 25.49 24.84 1,000 21,300 -1.1
23/04/2021
25.44
 169,300 25.40 25.49 25.07 9,900 11,500 -0.1
22/04/2021
25.40
 67,300 25.82 25.96 25.35 0 12,900 -0.7
20/04/2021
25.82
 176,300 26.19 26.33 25.58 5,600 19,600 -0.8
19/04/2021
26.19
 246,500 25.58 26.19 25.40 71,000 44,700 1.4
16/04/2021
25.58
 258,900 26.19 26.19 25.35 0 9,800 -0.5
15/04/2021
26.19
 194,100 26.51 26.51 26.19 50,000 9,800 2.3
14/04/2021
26.51
 97,500 26.65 26.65 26.28 0 10,200 -0.6
13/04/2021
26.65
 128,700 26.98 26.98 26.47 52,000 4,200 2.7
12/04/2021
26.98
 289,300 26.75 27.40 26.37 145,300 84,900 3.5
09/04/2021
26.75
 195,500 26.98 26.98 26.51 0 7,000 -0.4
08/04/2021
26.98
 209,700 26.98 27.07 26.75 37,000 3,000 2.0
07/04/2021
26.98
 197,700 26.98 27.44 26.61 77,900 38,000 2.3
06/04/2021
26.98
 164,700 27.58 27.58 26.75 0 3,000 -0.2
05/04/2021
27.58
 200,200 27.40 27.82 27.17 50,500 51,900 -0.1
02/04/2021
27.40
 243,300 27.12 27.49 27.03 54,600 45,100 0.6
01/04/2021
27.12
 334,900 27.17 27.21 26.89 53,800 3,400 2.9
31/03/2021
27.17
 140,900 27.30 27.30 26.98 55,300 5,000 2.9
30/03/2021
27.30
 178,600 27.26 27.30 27.03 52,800 19,700 1.9
29/03/2021
27.26
 328,100 26.28 27.26 26.33 69,400 104,000 -2.0
26/03/2021
26.28
 222,700 26.65 26.65 26.05 10,400 100 0.6
25/03/2021
26.65
 270,400 26.51 26.75 26.05 2,200 17,600 -0.9
24/03/2021
26.51
 446,800 27.49 27.49 26.05 1,400 1,000 0.0
23/03/2021
27.49
 298,000 27.77 27.82 27.03 3,800 7,700 -0.2
22/03/2021
27.77
 230,000 28.10 28.10 27.44 9,600 0 0.6
19/03/2021
28.10
 352,400 28.00 28.28 27.58 6,300 23,700 -1.1
18/03/2021
28.00
 185,300 28.28 28.28 27.96 7,200 6,000 0.1
17/03/2021
28.28
 538,000 27.40 28.37 27.21 20,300 126,400 -6.4
16/03/2021
27.40
 694,600 26.93 27.49 26.89 3,100 60,000 -3.3
15/03/2021
26.93
 388,500 26.51 27.26 26.28 300 72,400 -4.2
12/03/2021
26.51
 310,200 26.93 27.21 26.42 5,800 30,000 -1.4
11/03/2021
26.93
 924,400 25.40 27.17 25.49 9,700 114,300 -5.8
10/03/2021
25.40
 268,700 24.79 25.40 24.70 11,300 61,100 -2.7
09/03/2021
24.79
 175,000 24.98 24.98 24.61 6,200 4,000 0.1
08/03/2021
24.98
 174,800 24.84 24.98 24.61 200 12,300 -0.6
05/03/2021
24.84
 82,200 24.84 24.93 24.47 4,000 6,200 -0.1
04/03/2021
24.84
 53,500 25.54 25.54 24.65 6,100 7,300 -0.1
03/03/2021
25.54
 280,200 24.84 25.63 24.70 5,900 69,000 -3.4
02/03/2021
24.84
 102,500 24.89 24.89 24.61 12,000 4,000 0.4
01/03/2021
24.89
 123,900 24.89 24.89 24.42 6,400 9,300 -0.2
26/02/2021
24.89
 77,600 24.84 24.89 23.12 1,300 7,800 -0.3
25/02/2021
24.84
 118,000 24.89 25.07 24.47 0 8,700 -0.5
24/02/2021
24.89
 223,600 25.40 25.49 24.65 19,900 14,700 0.3
23/02/2021
25.40
 96,100 25.44 25.54 25.26 5,400 11,300 -0.3
22/02/2021
25.44
 165,600 25.58 25.58 25.35 17,200 4,000 0.7
19/02/2021
25.58
 187,000 25.77 25.77 25.12 900 2,100 -0.1
18/02/2021
25.77
 94,000 25.96 25.96 25.49 0 5,700 -0.3
17/02/2021
25.96
 255,900 24.61 26.10 24.79 0 48,000 -2.6
09/02/2021
24.61
 75,300 24.14 24.61 23.72 1,300 25,700 -1.3
08/02/2021
24.14
 256,300 23.96 24.89 23.72 0 45,200 -2.4

Chính sách bảo mật | Điều khoản sử dụng |