CTCP Tư vấn Xây dựng Điện 2 (tv2)

25.35
1.65
(6.96%)
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
(2026-06-29) 		-5 -17.42% 3,200,000 -448,100 0
23.65
29.20
25.35
2 tháng
(2026-06-01) 		-5.10 -17.71% 6,372,300 -572,011 0
23.65
29.70
25.35
3 tháng
(2026-05-04) 		-11.15 -31.99% 13,516,600 -621,911 0
23.65
34.85
25.35
6 tháng
(2026-01-30) 		-11.10 -31.90% 57,124,000 107,989 23.5
23.65
43.05
25.35
12 tháng
(2025-08-04) 		-15.58 -39.67% 98,375,700 -1,160,211 -22.9
23.65
43.05
25.35
24 tháng
(2024-08-08) 		-3.80 -13.83% 212,666,900 -11,284 -13.5
23.65
43.05
25.35
36 tháng
(2023-08-14) 		-11.11 -31.92% 361,933,700 -3,927,251 -193.8
23.65
50.02
25.35
60 tháng
(2021-08-24) 		-5.74 -19.49% 458,941,200 -1,893,628 -27.4
16.81
50.02
25.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |