CTCP Tư vấn Xây dựng Thủy Lợi II (hec)

61.50
0
(0%)
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
(2026-02-11) 		-2 -3.15% 8,800 0 0
61.50
63.50
61.50
2 tháng
(2026-01-12) 		-2 -3.15% 12,200 0 0
61.50
65.60
61.50
3 tháng
(2025-12-15) 		-2.50 -3.91% 18,400 0 0
60
65.60
61.50
6 tháng
(2025-09-15) 		-0.50 -0.81% 53,700 0 0
59
66
61.50
12 tháng
(2025-03-18) 		0.07 0.11% 127,500 -100 -0.0
51.19
70.70
61.50
24 tháng
(2024-03-25) 		13.13 27.16% 216,427 -100 -0.0
47.41
70.70
61.50
36 tháng
(2023-03-29) 		20.22 48.97% 707,787 -100 -0.0
39.67
70.70
61.50
60 tháng
(2021-04-08) 		29.95 94.90% 851,828 -24,800 -1.4
31.55
70.70
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2020
31.06
 300 31.73 31.73 28.02 0 100 -0.0
12/06/2020
31.73
 300 31.73 31.73 31.73 300 0 0.0
11/06/2020
31.73
 24,100 31.73 31.73 31.73 1,800 0 0.1
10/06/2020
31.73
 2,700 31.73 31.73 31.73 900 0 0.0
09/06/2020
31.73
 900 32.95 32.95 27.75 0 100 -0.0
08/06/2020
32.95
 3,900 32.41 36.46 32.41 2,300 0 0.1
05/06/2020
32.41
 1,200 33.08 33.08 32.41 0 0 0
04/06/2020
33.08
 4,600 33.08 33.22 33.08 2,500 0 0.1
03/06/2020
33.08
 3,600 35.11 35.11 33.08 1,700 0 0.1
02/06/2020
35.11
 1,400 33.42 37.13 33.76 0 0 0
01/06/2020
33.42
 6,300 31.66 33.42 31.73 0 0 0
29/05/2020
31.66
 800 31.06 31.66 31.06 0 0 0
28/05/2020
31.06
 3,800 29.70 31.06 30.38 0 0 0
27/05/2020
29.70
 3,100 28.35 29.70 29.23 0 0 0
26/05/2020
28.35
 2,700 29.37 29.37 27.68 0 0 0
25/05/2020
29.37
 3,000 27.00 29.37 27.00 0 0 0
22/05/2020
27.00
 200 25.32 27.00 27.00 0 0 0
21/05/2020
25.32
 4,700 24.44 27.21 25.32 0 0 0
20/05/2020
24.44
 20,200 21.27 24.44 22.62 0 0 0
19/05/2020
21.27
 100 22.95 22.95 21.27 0 0 0
18/05/2020
22.95
 0 22.95 22.95 22.95 0 0 0
15/05/2020
22.95
 0 22.95 22.95 22.95 0 0 0
14/05/2020
22.95
 1,000 23.09 23.09 22.95 0 0 0
13/05/2020
23.09
 0 23.09 23.09 23.09 0 0 0
12/05/2020
23.09
 0 23.09 23.09 23.09 0 0 0
11/05/2020
23.09
 0 23.09 23.09 23.09 0 0 0
08/05/2020
23.09
 0 23.29 23.09 23.09 0 0 0
07/05/2020
23.29
 4,300 22.41 23.29 22.95 0 0 0
06/05/2020
22.41
 0 22.62 22.41 22.41 0 0 0
05/05/2020
22.62
 7,200 22.28 22.62 22.28 0 0 0
04/05/2020
22.28
 9,000 21.27 22.28 21.94 0 0 0
29/04/2020
21.27
 0 21.27 21.27 21.27 0 0 0
28/04/2020
21.27
 0 21.27 21.27 21.27 0 0 0
27/04/2020
21.27
 0 21.27 21.27 21.27 0 0 0
24/04/2020
21.27
 0 21.27 21.27 21.27 0 0 0
23/04/2020
21.27
 0 21.27 21.27 21.27 0 0 0
22/04/2020
21.27
 0 21.27 21.27 21.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |