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)
28/10/2020
21.26
 101,430 22.03 22.03 20.93 0 6,620 -0.3
27/10/2020
22.03
 88,380 22.21 22.23 22.03 0 1,780 -0.1
26/10/2020
22.21
 48,650 22.42 22.42 22.21 1,660 10 0.1
23/10/2020
22.42
 92,900 22.33 22.42 22.23 0 12,980 -0.6
22/10/2020
22.33
 52,810 22.56 22.61 22.12 0 4,030 -0.2
21/10/2020
22.56
 191,420 22.14 22.75 22.14 1,890 62,500 -2.9
20/10/2020
22.14
 150,260 21.63 22.33 21.61 1,220 56,560 -2.6
19/10/2020
21.63
 90,140 21.21 21.63 21.21 3,770 51,500 -2.2
16/10/2020
21.21
 92,860 21.40 21.40 20.33 390 2,520 -0.1
15/10/2020
21.40
 74,420 21.84 21.84 21.40 0 5,290 -0.2
14/10/2020
21.84
 44,550 21.89 21.89 21.77 0 3,140 -0.1
13/10/2020
21.89
 28,050 21.89 21.96 21.89 0 1,090 -0.1
12/10/2020
21.89
 50,680 22.00 22.00 21.89 4,000 6,410 -0.1
09/10/2020
22.00
 46,680 22.00 22.07 21.96 0 2,700 -0.1
08/10/2020
22.00
 39,760 22.16 22.21 21.96 0 2,500 -0.1
07/10/2020
22.16
 75,990 22.14 22.23 21.96 4,160 8,530 -0.2
06/10/2020
22.14
 43,700 22.14 22.33 22.05 0 0 0
05/10/2020
22.14
 59,970 22.14 22.14 22.03 2,130 9,020 -0.3
02/10/2020
22.14
 75,090 22.28 22.30 21.98 0 8,540 -0.4
01/10/2020
22.28
 97,170 22.09 22.30 21.98 2,830 34,380 -1.5
30/09/2020
22.09
 127,170 22.28 22.28 22.00 0 8,860 -0.4
29/09/2020
22.28
 81,250 22.68 22.68 22.14 0 4,530 -0.2
28/09/2020
22.68
 90,540 22.47 22.70 22.49 1,030 26,030 -1.2
25/09/2020
22.47
 125,990 22.42 22.68 22.44 1,640 46,080 -2.2
24/09/2020
22.42
 109,430 22.28 22.42 22.19 750 33,000 -1.6
23/09/2020
22.28
 57,210 22.33 22.33 22.19 100 620 -0.0
22/09/2020
22.33
 93,680 22.44 22.44 22.19 2,750 2,040 0.0
21/09/2020
22.44
 82,700 22.47 22.51 22.37 140 7,070 -0.3
18/09/2020
22.47
 164,690 22.47 22.49 22.19 0 5,330 -0.3
17/09/2020
22.47
 82,430 22.61 22.77 22.47 0 15,030 -0.7
16/09/2020
22.61
 31,880 22.79 22.82 22.61 0 2,410 -0.1
15/09/2020
22.79
 53,510 23.03 23.03 22.68 520 2,500 -0.1
14/09/2020
23.03
 89,670 23.07 23.07 22.68 650 2,400 -0.1
11/09/2020
23.07
 59,100 23.10 23.14 22.98 1,470 4,820 -0.2
10/09/2020
23.10
 83,030 23.10 23.26 23.10 0 20,690 -1.0
09/09/2020
23.10
 233,080 22.33 23.49 22.33 1,290 26,010 -1.2
08/09/2020
22.33
 38,450 22.33 22.37 22.28 0 1,030 -0.0
07/09/2020
22.33
 63,570 22.37 22.51 22.23 0 960 -0.0
04/09/2020
22.37
 48,620 22.47 22.47 22.23 50 0 0.0
03/09/2020
22.47
 32,510 22.49 22.70 22.44 220 2,030 -0.1
01/09/2020
22.49
 56,950 22.47 22.58 22.33 1,430 0 0.1
31/08/2020
22.47
 52,540 22.58 22.58 22.37 0 3,710 -0.2
28/08/2020
22.58
 55,390 22.65 22.68 22.56 10 7,460 -0.4
27/08/2020
22.65
 53,510 22.61 22.75 22.47 22,690 1,730 1.0
26/08/2020
22.61
 93,500 22.96 22.96 22.61 38,120 2,400 1.8
25/08/2020
22.96
 143,200 22.54 23.03 22.54 21,830 48,000 -1.3
24/08/2020
22.54
 63,720 22.44 22.65 22.37 9,850 0 0.5
21/08/2020
22.44
 41,080 22.42 22.56 22.33 2,600 520 0.1
20/08/2020
22.42
 75,500 22.56 22.61 22.33 50 3,090 -0.1
19/08/2020
22.56
 45,190 22.47 22.75 22.33 10 240 -0.0
18/08/2020
22.47
 59,150 22.79 22.79 22.47 560 0 0.0
17/08/2020
22.79
 74,970 23.44 23.44 22.33 1,700 1,260 0.0
14/08/2020
23.44
 167,470 23.86 23.96 23.03 37,050 6,450 1.6
13/08/2020
23.86
 166,470 22.75 23.96 22.79 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
22.75
 307,430 21.71 23.21 22.09 4,930 6,350 -0.1
11/08/2020
21.71
 150,170 22.02 22.30 21.46 240 230 0.0
10/08/2020
22.02
 125,980 21.37 22.33 21.71 550 1,590 -0.1
07/08/2020
21.37
 104,210 21.89 21.89 20.81 0 950 -0.1
06/08/2020
21.89
 193,360 21.58 22.76 21.61 0 6,810 -0.5
05/08/2020
21.58
 262,250 20.19 21.58 21.40 1,860 0 0.1
04/08/2020
20.19
 347,550 18.89 20.19 19.57 6,650 6,520 0.0
03/08/2020
18.89
 95,910 17.99 19.07 18.20 6,710 0 0.4
31/07/2020
17.99
 72,950 18.42 18.42 17.83 11,700 1,640 0.6
30/07/2020
18.42
 60,700 18.36 18.98 18.05 8,270 400 0.5
29/07/2020
18.36
 48,280 19.07 19.16 17.99 5,120 1,770 0.2
28/07/2020
19.07
 100,930 18.85 19.23 18.76 10,830 0 0.7
27/07/2020
18.85
 94,220 20.25 20.25 18.85 5,030 0 0.3
24/07/2020
20.25
 81,520 21.30 21.30 19.82 420 3,310 -0.2
23/07/2020
21.30
 110,880 22.27 22.27 21.21 2,200 2,320 -0.0
22/07/2020
22.27
 54,650 22.39 22.64 22.08 11,200 3,090 0.6
21/07/2020
22.39
 62,840 22.95 22.95 22.36 8,200 1,810 0.5
20/07/2020
22.95
 20,700 22.95 23.04 22.76 700 4,150 -0.3
17/07/2020
22.95
 114,620 23.16 23.16 22.85 0 240 -0.0
16/07/2020
23.16
 55,460 23.29 23.35 23.01 0 570 -0.0
15/07/2020
23.29
 77,800 23.32 23.32 23.10 190 770 -0.0
14/07/2020
23.32
 49,760 23.26 23.54 23.10 0 910 -0.1
13/07/2020
23.26
 46,090 23.57 24.19 23.26 0 2,910 -0.2
10/07/2020
23.57
 115,800 23.38 23.88 23.41 300 130 0.0
09/07/2020
23.38
 83,000 23.35 23.88 23.32 0 870 -0.1
08/07/2020
23.35
 30,440 23.26 23.38 23.23 0 660 -0.0
07/07/2020
23.26
 38,360 23.57 23.60 23.26 0 4,340 -0.3
06/07/2020
23.57
 30,190 23.69 23.69 23.47 0 630 -0.0
03/07/2020
23.69
 23,400 23.69 24.03 23.44 0 3,420 -0.3
02/07/2020
23.69
 90,450 23.57 24.65 23.51 720 440 0.0
01/07/2020
23.57
 51,750 22.33 23.57 22.08 1,340 400 0.1
30/06/2020
22.33
 74,010 23.75 24.10 22.33 990 210 0.1
29/06/2020
23.75
 61,680 25.52 25.52 23.75 990 210 0.1
26/06/2020
25.52
 80,980 26.11 26.30 25.12 990 210 0.1
25/06/2020
26.11
 32,010 26.05 26.20 25.96 2,860 210 0.2
24/06/2020
26.05
 71,840 26.02 26.17 25.89 550 3,070 -0.2
23/06/2020
26.02
 56,930 25.99 26.08 25.49 1,080 0 0.1
22/06/2020
25.99
 65,600 25.77 26.05 25.86 100 0 0.0
19/06/2020
25.77
 134,480 24.50 25.77 24.44 4,090 4,820 -0.1
18/06/2020
24.50
 43,640 24.44 24.72 24.19 1,670 0 0.1
17/06/2020
24.44
 13,700 24.72 24.72 24.28 0 0 0
16/06/2020
24.72
 66,430 23.88 24.96 23.88 100 4,180 -0.3
15/06/2020
23.88
 70,710 23.88 24.99 23.85 0 5,760 -0.5
12/06/2020
23.88
 89,860 24.10 24.10 23.10 0 19,530 -1.5
11/06/2020
24.10
 48,090 24.25 24.50 24.10 760 1,910 -0.1
10/06/2020
24.25
 72,760 24.56 24.65 23.91 2,560 1,070 0.1

Chính sách bảo mật | Điều khoản sử dụng |