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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |