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)
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
05/02/2021
23.96
 65,400 23.68 24.00 23.68 500 3,500 -0.2
04/02/2021
23.68
 42,500 24.10 24.14 23.63 0 6,600 -0.3
03/02/2021
24.10
 91,500 22.98 24.14 23.03 0 10,700 -0.5
02/02/2021
22.98
 68,900 22.33 22.98 21.96 3,200 4,100 -0.0
01/02/2021
22.33
 110,000 22.89 23.10 22.05 8,100 13,300 -0.2
29/01/2021
22.89
 131,900 22.51 23.26 21.16 4,000 6,000 -0.1
28/01/2021
22.51
 240,400 24.19 24.19 22.51 900 900 0.0
27/01/2021
24.19
 193,900 25.03 25.12 23.77 100 15,400 -0.8
26/01/2021
25.03
 117,700 26.23 26.23 24.65 12,000 4,800 0.4
25/01/2021
26.23
 106,300 25.96 26.28 25.91 14,300 24,100 -0.6
22/01/2021
25.96
 81,900 25.96 26.10 25.82 2,700 6,000 -0.2
21/01/2021
25.96
 87,700 25.68 26.14 25.40 400 23,000 -1.3
20/01/2021
25.68
 160,000 25.17 26.28 24.23 2,200 0 0.1
19/01/2021
25.17
 346,500 26.47 26.84 24.65 2,200 34,200 -1.8
18/01/2021
26.47
 223,700 26.75 26.84 26.47 9,500 4,000 0.3
15/01/2021
26.75
 134,500 26.84 26.98 26.61 7,600 10,000 -0.1
14/01/2021
26.84
 120,300 26.61 26.98 26.51 8,100 15,900 -0.5
13/01/2021
26.61
 251,400 26.89 27.68 26.61 7,100 107,100 -5.9
12/01/2021
26.89
 220,500 26.75 26.89 26.47 18,000 15,000 0.2
11/01/2021
26.75
 354,900 26.37 26.89 26.28 8,700 58,300 -2.8
08/01/2021
26.37
 206,500 26.42 26.47 26.19 0 35,300 -2.0
07/01/2021
26.42
 251,800 26.37 26.56 26.14 900 74,500 -4.2
06/01/2021
26.37
 668,900 24.84 26.51 24.84 19,000 196,400 -9.7
05/01/2021
24.84
 144,300 24.93 25.07 24.65 0 31,000 -1.7
04/01/2021
24.93
 222,200 24.65 25.21 24.70 7,700 68,600 -3.3
31/12/2020
24.65
 114,230 24.65 25.03 24.47 4,290 17,920 -0.7
30/12/2020
24.65
 143,120 25.07 25.17 24.65 1,160 15,810 -0.7
29/12/2020
25.07
 129,560 25.12 25.17 24.89 11,310 29,500 -1.0
28/12/2020
25.12
 312,140 24.65 25.44 24.70 14,770 74,000 -3.2
25/12/2020
24.65
 156,950 24.51 24.75 24.19 4,630 4,290 0.0
24/12/2020
24.51
 297,490 25.26 25.26 23.63 0 8,040 -0.4
23/12/2020
25.26
 321,380 25.44 25.44 24.75 8,820 5,000 0.2
22/12/2020
25.44
 221,340 25.35 25.44 25.12 5,840 10,000 -0.2
21/12/2020
25.35
 336,930 25.17 25.86 25.17 8,100 79,930 -3.9
18/12/2020
25.17
 604,220 24.00 25.30 24.10 15,280 151,410 -7.2
17/12/2020
24.00
 474,230 24.37 24.56 23.96 860 15,300 -0.8
16/12/2020
24.37
 235,910 24.37 24.65 24.23 5,820 35,000 -1.5
15/12/2020
24.37
 278,000 24.75 24.75 24.19 0 9,450 -0.5
14/12/2020
24.75
 246,470 24.65 25.03 24.28 810 51,000 -2.7
11/12/2020
24.65
 495,530 23.72 24.65 23.68 9,800 114,000 -5.4
10/12/2020
23.72
 539,280 23.03 24.19 23.05 4,890 99,000 -4.7
09/12/2020
23.03
 320,070 22.63 23.10 22.63 10,700 55,250 -2.1
08/12/2020
22.63
 119,200 22.65 22.68 22.47 4,420 0 0.2
07/12/2020
22.65
 136,930 22.93 23.03 22.65 2,150 3,000 -0.0
04/12/2020
22.93
 120,060 23.03 23.10 22.93 1,750 12,000 -0.5
03/12/2020
23.03
 182,950 22.96 23.10 22.98 3,270 28,000 -1.2
02/12/2020
22.96
 270,300 22.33 23.21 22.19 1,960 58,650 -2.8
01/12/2020
22.33
 102,170 22.42 22.56 22.14 4,600 0 0.2
30/11/2020
22.42
 85,550 22.93 22.93 22.42 1,890 2,000 -0.0
27/11/2020
22.93
 133,050 22.75 22.93 22.70 2,210 12,400 -0.5
26/11/2020
22.75
 101,010 22.96 23.03 22.47 0 7,680 -0.4
25/11/2020
22.96
 84,140 23.16 23.16 22.79 0 5,490 -0.3
24/11/2020
23.16
 367,740 22.68 23.58 22.72 4,590 132,290 -6.3
23/11/2020
22.68
 269,150 21.40 22.77 21.37 3,040 35,110 -1.5
20/11/2020
21.40
 70,810 21.51 21.51 21.37 0 3,880 -0.2
19/11/2020
21.51
 57,910 21.51 21.54 21.35 560 4,180 -0.2
18/11/2020
21.51
 77,080 21.56 21.56 21.35 0 250 -0.0
17/11/2020
21.56
 34,070 21.56 21.63 21.54 6,630 50 0.3
16/11/2020
21.56
 47,010 21.65 21.75 21.54 1,000 8,000 -0.3
13/11/2020
21.65
 44,570 21.65 21.65 21.44 5,960 3,800 0.1
12/11/2020
21.65
 40,020 21.58 21.68 21.44 0 10,330 -0.5
11/11/2020
21.58
 41,050 21.56 21.72 21.56 1,030 7,000 -0.3
10/11/2020
21.56
 56,710 21.35 21.68 21.35 2,130 14,950 -0.6
09/11/2020
21.35
 67,490 21.26 21.35 21.26 0 23,880 -1.1
06/11/2020
21.26
 29,700 21.40 21.40 21.16 0 2,580 -0.1
05/11/2020
21.40
 35,610 21.56 21.56 21.30 360 0 0.0
04/11/2020
21.56
 35,020 21.61 21.61 21.40 910 2,590 -0.1
03/11/2020
21.61
 19,910 21.77 21.82 21.44 390 3,220 -0.1
02/11/2020
21.77
 85,300 21.23 22.07 21.44 0 39,360 -1.8
30/10/2020
21.23
 24,860 21.37 21.37 20.93 950 3,810 -0.1
29/10/2020
21.37
 51,940 21.26 21.58 21.16 0 2,380 -0.1

Chính sách bảo mật | Điều khoản sử dụng |