CTCP Tư vấn Xây dựng Điện 2 (tv2)

36.70
0.05
(0.14%)
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
(2025-11-05) 		1.45 4.12% 5,299,600 -497,900 -18.1
34.30
37.30
36.70
2 tháng
(2025-10-06) 		2.05 5.92% 10,209,900 -445,300 -16.5
31.50
37.30
36.70
3 tháng
(2025-09-08) 		0.40 1.10% 14,253,900 -785,300 -28.9
31.50
37.30
36.70
6 tháng
(2025-06-09) 		-2.05 -5.30% 62,220,700 -1,471,950 -54.4
31.50
40.95
36.70
12 tháng
(2024-12-10) 		4.70 14.71% 123,313,200 -925,947 -58.9
27.90
42.30
36.70
24 tháng
(2023-12-18) 		-0.64 -1.73% 258,072,300 -3,548,240 -196.5
26.45
51.44
36.70
36 tháng
(2022-12-21) 		15.77 75.54% 330,625,500 -5,127,640 -241.2
19.56
51.44
36.70
60 tháng
(2020-12-31) 		11.30 44.55% 425,861,330 -2,670,147 -94.3
17.29
51.44
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
22.91
 57,210 22.96 22.96 22.82 100 620 -0.0
22/09/2020
22.96
 93,680 23.08 23.08 22.82 2,750 2,040 0.0
21/09/2020
23.08
 82,700 23.11 23.15 23.01 140 7,070 -0.3
18/09/2020
23.11
 164,690 23.11 23.13 22.82 0 5,330 -0.3
17/09/2020
23.11
 82,430 23.25 23.42 23.11 0 15,030 -0.7
16/09/2020
23.25
 31,880 23.44 23.47 23.25 0 2,410 -0.1
15/09/2020
23.44
 53,510 23.68 23.68 23.32 520 2,500 -0.1
14/09/2020
23.68
 89,670 23.73 23.73 23.32 650 2,400 -0.1
11/09/2020
23.73
 59,100 23.75 23.80 23.63 1,470 4,820 -0.2
10/09/2020
23.75
 83,030 23.75 23.92 23.75 0 20,690 -1.0
09/09/2020
23.75
 233,080 22.96 24.16 22.96 1,290 26,010 -1.2
08/09/2020
22.96
 38,450 22.96 23.01 22.91 0 1,030 -0.0
07/09/2020
22.96
 63,570 23.01 23.15 22.87 0 960 -0.0
04/09/2020
23.01
 48,620 23.11 23.11 22.87 50 0 0.0
03/09/2020
23.11
 32,510 23.13 23.35 23.08 220 2,030 -0.1
01/09/2020
23.13
 56,950 23.11 23.23 22.96 1,430 0 0.1
31/08/2020
23.11
 52,540 23.23 23.23 23.01 0 3,710 -0.2
28/08/2020
23.23
 55,390 23.30 23.32 23.20 10 7,460 -0.4
27/08/2020
23.30
 53,510 23.25 23.39 23.11 22,690 1,730 1.0
26/08/2020
23.25
 93,500 23.61 23.61 23.25 38,120 2,400 1.8
25/08/2020
23.61
 143,200 23.18 23.68 23.18 21,830 48,000 -1.3
24/08/2020
23.18
 63,720 23.08 23.30 23.01 9,850 0 0.5
21/08/2020
23.08
 41,080 23.06 23.20 22.96 2,600 520 0.1
20/08/2020
23.06
 75,500 23.20 23.25 22.96 50 3,090 -0.1
19/08/2020
23.20
 45,190 23.11 23.39 22.96 10 240 -0.0
18/08/2020
23.11
 59,150 23.44 23.44 23.11 560 0 0.0
17/08/2020
23.44
 74,970 24.11 24.11 22.96 1,700 1,260 0.0
14/08/2020
24.11
 167,470 24.54 24.64 23.68 37,050 6,450 1.6
13/08/2020
24.54
 166,470 23.39 24.64 23.44 34,360 100 1.8
12/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
12/08/2020
23.39
 307,430 22.33 23.87 22.72 4,930 6,350 -0.1
11/08/2020
22.32
 150,170 22.64 22.93 22.07 240 230 0.0
10/08/2020
22.64
 125,980 21.97 22.96 22.32 550 1,590 -0.1
07/08/2020
21.97
 104,210 22.52 22.52 21.40 0 950 -0.1
06/08/2020
22.52
 193,360 22.20 23.41 22.23 0 6,810 -0.5
05/08/2020
22.20
 262,250 20.76 22.20 22.01 1,860 0 0.1
04/08/2020
20.76
 347,550 19.42 20.76 20.12 6,650 6,520 0.0
03/08/2020
19.42
 95,910 18.50 19.61 18.72 6,710 0 0.4
31/07/2020
18.50
 72,950 18.94 18.94 18.34 11,700 1,640 0.6
30/07/2020
18.94
 60,700 18.88 19.52 18.56 8,270 400 0.5
29/07/2020
18.88
 48,280 19.61 19.71 18.50 5,120 1,770 0.2
28/07/2020
19.61
 100,930 19.39 19.77 19.30 10,830 0 0.7
27/07/2020
19.39
 94,220 20.83 20.83 19.39 5,030 0 0.3
24/07/2020
20.83
 81,520 21.91 21.91 20.38 420 3,310 -0.2
23/07/2020
21.91
 110,880 22.90 22.90 21.81 2,200 2,320 -0.0
22/07/2020
22.90
 54,650 23.03 23.28 22.71 11,200 3,090 0.6
21/07/2020
23.03
 62,840 23.60 23.60 22.99 8,200 1,810 0.5
20/07/2020
23.60
 20,700 23.60 23.70 23.41 700 4,150 -0.3
17/07/2020
23.60
 114,620 23.82 23.82 23.50 0 240 -0.0
16/07/2020
23.82
 55,460 23.95 24.02 23.66 0 570 -0.0
15/07/2020
23.95
 77,800 23.98 23.98 23.76 190 770 -0.0
14/07/2020
23.98
 49,760 23.92 24.21 23.76 0 910 -0.1
13/07/2020
23.92
 46,090 24.24 24.88 23.92 0 2,910 -0.2
10/07/2020
24.24
 115,800 24.05 24.56 24.08 300 130 0.0
09/07/2020
24.05
 83,000 24.02 24.56 23.98 0 870 -0.1
08/07/2020
24.02
 30,440 23.92 24.05 23.89 0 660 -0.0
07/07/2020
23.92
 38,360 24.24 24.27 23.92 0 4,340 -0.3
06/07/2020
24.24
 30,190 24.37 24.37 24.14 0 630 -0.0
03/07/2020
24.37
 23,400 24.37 24.72 24.11 0 3,420 -0.3
02/07/2020
24.37
 90,450 24.24 25.35 24.17 720 440 0.0
01/07/2020
24.24
 51,750 22.96 24.24 22.71 1,340 400 0.1
30/06/2020
22.96
 74,010 24.43 24.78 22.96 990 210 0.1
29/06/2020
24.43
 61,680 26.25 26.25 24.43 990 210 0.1
26/06/2020
26.25
 80,980 26.85 27.05 25.83 990 210 0.1
25/06/2020
26.85
 32,010 26.79 26.95 26.69 2,860 210 0.2
24/06/2020
26.79
 71,840 26.76 26.92 26.63 550 3,070 -0.2
23/06/2020
26.76
 56,930 26.73 26.82 26.22 1,080 0 0.1
22/06/2020
26.73
 65,600 26.50 26.79 26.60 100 0 0.0
19/06/2020
26.50
 134,480 25.20 26.50 25.13 4,090 4,820 -0.1
18/06/2020
25.20
 43,640 25.13 25.42 24.88 1,670 0 0.1
17/06/2020
25.13
 13,700 25.42 25.42 24.97 0 0 0
16/06/2020
25.42
 66,430 24.56 25.67 24.56 100 4,180 -0.3
15/06/2020
24.56
 70,710 24.56 25.71 24.53 0 5,760 -0.5
12/06/2020
24.56
 89,860 24.78 24.78 23.76 0 19,530 -1.5
11/06/2020
24.78
 48,090 24.94 25.20 24.78 760 1,910 -0.1
10/06/2020
24.94
 72,760 25.26 25.35 24.59 2,560 1,070 0.1
09/06/2020
25.26
 70,510 25.58 25.77 25.20 2,000 7,410 -0.4
08/06/2020
25.58
 33,790 25.58 25.61 25.39 610 50 0.0
05/06/2020
25.58
 64,420 25.10 25.74 25.20 8,050 4,000 0.3
04/06/2020
25.10
 22,230 24.88 25.35 24.88 4,570 10 0.4
03/06/2020
24.88
 20,490 24.27 24.94 24.40 920 0 0.1
02/06/2020
24.27
 148,150 25.51 25.55 23.92 60 980 -0.1
01/06/2020
25.51
 37,730 25.20 25.77 25.20 220 470 -0.0
29/05/2020
25.20
 88,780 24.40 25.23 24.40 0 2,020 -0.2
28/05/2020
24.40
 122,530 24.40 24.88 24.40 1,610 23,470 -1.7
27/05/2020
24.40
 96,920 24.56 25.04 24.08 230 0 0.0
26/05/2020
24.56
 187,730 22.96 24.56 23.44 1,240 1,070 0.0
25/05/2020
22.96
 109,460 21.75 23.25 21.78 2,100 0 0.1
22/05/2020
21.75
 37,870 21.88 21.88 21.69 0 540 -0.0
21/05/2020
21.88
 19,530 21.88 22.32 21.85 1,620 180 0.1
20/05/2020
21.88
 18,670 22.13 22.13 21.69 290 0 0.0
19/05/2020
22.13
 42,190 21.56 22.20 21.81 4,480 0 0.3
18/05/2020
21.56
 50,790 21.72 21.97 21.05 2,280 330 0.1
15/05/2020
21.72
 61,560 22.45 22.80 21.62 50 4,950 -0.3
14/05/2020
22.45
 65,440 22.10 22.45 21.97 910 4,200 -0.2
13/05/2020
22.10
 64,130 21.97 22.32 21.75 310 5,640 -0.4
12/05/2020
21.97
 72,260 20.73 21.97 20.41 3,650 0 0.2
11/05/2020
20.73
 90,850 20.16 20.73 20.19 3,910 11,880 -0.5
08/05/2020
20.16
 86,750 20.09 20.48 20.09 2,710 0 0.2
07/05/2020
20.09
 60,450 20.32 20.48 20.09 1,350 10 0.1
06/05/2020
20.32
 37,700 19.84 20.35 20.06 1,590 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |