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)
04/12/2019
26.92
 6,220 26.15 26.95 26.34 0 0 0
03/12/2019
26.15
 23,460 26.25 26.95 26.15 0 0 0
02/12/2019
26.25
 25,670 27.11 27.30 26.18 200 0 0.0
29/11/2019
27.11
 14,920 27.27 27.43 27.11 0 610 -0.1
28/11/2019
27.27
 8,190 27.27 27.36 27.14 0 0 0
27/11/2019
27.27
 5,580 27.30 27.40 27.27 0 200 -0.0
26/11/2019
27.30
 13,130 27.56 27.68 27.14 700 0 0.1
25/11/2019
27.56
 8,270 27.75 27.91 27.46 790 0 0.1
22/11/2019
27.75
 3,860 27.91 28.23 27.71 0 0 0
21/11/2019
27.91
 4,430 27.91 28.07 27.59 0 0 0
20/11/2019
27.91
 36,770 28.23 28.38 27.17 0 0 0
19/11/2019
28.23
 9,920 28.38 28.54 28.10 0 0 0
18/11/2019
28.38
 13,000 28.38 28.64 28.23 0 0 0
15/11/2019
28.38
 29,600 28.00 28.54 28.00 0 0 0
14/11/2019
28.00
 7,740 27.52 28.00 27.59 0 0 0
13/11/2019
27.52
 19,200 27.91 27.91 27.43 1,000 10 0.1
12/11/2019
27.91
 8,060 28.03 28.03 27.43 0 0 0
11/11/2019
28.03
 18,380 28.23 28.48 27.75 0 1,490 -0.1
08/11/2019
28.23
 25,870 28.23 28.23 27.75 800 0 0.1
07/11/2019
28.23
 39,970 28.38 28.38 27.75 4,200 0 0.4
06/11/2019
28.38
 37,950 28.51 28.67 28.07 0 0 0
05/11/2019
28.51
 19,040 28.58 28.67 28.38 0 0 0
04/11/2019
28.58
 55,210 28.70 28.70 27.68 500 0 0.0
01/11/2019
28.70
 22,680 28.70 28.93 28.07 0 0 0
31/10/2019
28.70
 49,910 28.86 28.86 28.07 1,200 0 0.1
30/10/2019
28.86
 50,170 29.25 29.25 28.38 0 0 0
29/10/2019
29.25
 31,000 29.31 29.31 28.70 0 0 0
28/10/2019
29.31
 40,680 29.31 29.34 28.86 0 210 -0.0
25/10/2019
29.31
 68,300 28.96 29.34 28.70 0 500 -0.0
24/10/2019
28.96
 28,490 28.45 28.99 28.48 980 0 0.1
23/10/2019
28.45
 49,240 28.54 29.18 28.07 0 0 0
22/10/2019
28.54
 64,750 28.86 29.18 28.23 0 23,810 -2.1
21/10/2019
28.86
 101,020 29.34 29.34 28.38 20 0 0.0
18/10/2019
29.34
 175,570 29.85 29.98 28.38 3,000 0 0.3
17/10/2019
29.85
 43,000 29.98 30.14 29.72 0 0 0
16/10/2019
29.98
 84,370 29.88 30.62 29.82 800 50 0.1
15/10/2019
29.88
 18,180 30.11 30.11 29.82 0 0 0
14/10/2019
30.11
 88,820 29.98 30.62 30.01 2,800 720 0.2
11/10/2019
29.98
 36,310 29.31 29.98 29.02 6,540 0 0.6
10/10/2019
29.31
 17,340 28.89 29.34 29.02 0 0 0
09/10/2019
28.89
 13,160 28.89 29.05 28.70 600 0 0.1
08/10/2019
28.89
 16,150 29.18 29.18 28.70 0 0 0
07/10/2019
29.18
 21,630 29.34 29.44 28.70 0 1,760 -0.2
04/10/2019
29.34
 17,850 29.44 29.53 29.02 0 310 -0.0
03/10/2019
29.44
 14,030 29.37 29.66 28.77 500 200 0.0
02/10/2019
29.37
 85,690 28.38 29.60 27.91 0 0 0
01/10/2019
28.38
 42,180 28.29 28.38 27.75 2,060 10 0.2
30/09/2019
28.29
 4,930 28.19 28.38 27.94 0 0 0
27/09/2019
28.19
 22,980 28.00 28.38 27.75 2,500 0 0.2
26/09/2019
28.00
 12,860 28.07 28.07 27.68 2,100 0 0.2
25/09/2019
28.07
 8,960 28.07 28.07 27.75 1,000 390 0.1
24/09/2019
28.07
 10,350 28.54 28.64 27.84 1,200 0 0.1
23/09/2019
28.54
 13,970 28.58 28.74 27.91 0 800 -0.1
20/09/2019
28.58
 47,990 27.56 28.70 27.43 500 1,000 -0.0
19/09/2019
27.56
 24,640 27.68 27.68 25.77 1,800 0 0.2
18/09/2019
27.68
 7,280 27.59 27.87 27.46 440 0 0.0
17/09/2019
27.59
 8,070 27.91 27.91 27.46 0 0 0
16/09/2019
27.91
 7,070 27.91 28.07 27.46 200 0 0.0
13/09/2019
27.91
 6,620 27.52 27.91 27.43 0 0 0
12/09/2019
27.52
 9,660 27.05 27.52 27.05 0 0 0
11/09/2019
27.05
 16,610 27.20 27.43 26.89 0 0 0
10/09/2019
27.20
 38,030 27.78 27.84 26.79 0 10 -0.0
09/09/2019
27.78
 9,450 28.07 28.07 27.78 0 810 -0.1
06/09/2019
28.07
 4,530 27.94 28.32 27.91 0 0 0
05/09/2019
27.94
 6,200 27.91 28.38 27.91 2,100 1,800 0.0
04/09/2019
27.91
 24,520 28.35 28.35 27.84 0 0 0
03/09/2019
28.35
 14,770 28.35 28.64 28.13 1,500 2,400 -0.1
30/08/2019
28.35
 20,240 28.38 28.38 28.19 0 0 0
29/08/2019
28.38
 29,000 28.61 28.80 28.23 0 1,600 -0.1
28/08/2019
28.61
 36,340 28.32 28.70 28.23 0 0 0
27/08/2019
28.32
 27,500 28.26 28.64 28.26 20 0 0.0
26/08/2019
28.26
 24,070 28.10 28.26 27.97 6,000 0 0.5
23/08/2019
28.10
 17,840 27.91 28.35 27.91 0 2,100 -0.2
22/08/2019
27.91
 25,510 28.07 28.07 27.78 0 0 0
21/08/2019
28.07
 15,670 28.13 28.67 27.87 0 0 0
20/08/2019
28.13
 28,020 28.35 28.35 27.75 500 3,700 -0.3
19/08/2019
28.35
 36,730 29.21 29.21 28.35 2,800 0 0.3
16/08/2019
29.21
 21,720 29.28 29.44 29.21 0 0 0
15/08/2019
29.28
 11,580 29.34 29.34 28.86 0 0 0
14/08/2019
29.34
 138,820 28.61 29.85 28.58 0 500 -0.0
13/08/2019
28.61
 24,030 28.64 28.70 28.38 500 0 0.0
12/08/2019
28.64
 12,190 28.35 28.86 28.35 0 30 -0.0
09/08/2019
28.35
 14,530 28.38 28.61 28.23 0 0 0
08/08/2019
28.38
 10,340 28.67 28.70 28.23 0 0 0
07/08/2019
28.67
 25,210 28.23 28.70 28.07 2,400 0 0.2
06/08/2019
28.23
 15,800 28.58 28.58 28.23 0 0 0
05/08/2019
28.58
 14,910 29.05 29.18 28.38 0 0 0
02/08/2019
29.05
 56,870 29.09 29.09 27.62 0 0 0
01/08/2019
29.09
 28,020 29.47 29.47 28.86 0 0 0
31/07/2019
29.47
 17,460 29.34 29.50 29.18 1,600 0 0.1
30/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/625 (Volume + 62.50%, Ratio=0.63)
30/07/2019
29.34
 114,490 28.66 30.11 29.02 100 2,000 -0.2
29/07/2019
28.65
 45,160 29.15 29.16 28.38 0 0 0
26/07/2019
29.15
 68,140 29.11 29.44 28.85 100 170 -0.0
25/07/2019
29.11
 77,300 27.54 29.15 27.56 300 590 -0.0
24/07/2019
27.54
 74,550 28.28 28.32 27.28 3,300 0 0.5
23/07/2019
28.28
 47,050 28.26 29.05 28.10 600 1,000 -0.1
22/07/2019
28.26
 67,800 27.14 28.40 27.48 1,000 1,940 -0.1
19/07/2019
27.14
 103,740 27.05 27.65 26.79 100 0 0.0
18/07/2019
27.05
 62,290 26.50 27.28 26.50 120 0 0.0
17/07/2019
26.50
 20,890 26.44 26.83 26.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |