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)
09/06/2020
24.56
 70,510 24.87 25.06 24.50 2,000 7,410 -0.4
08/06/2020
24.87
 33,790 24.87 24.90 24.68 610 50 0.0
05/06/2020
24.87
 64,420 24.41 25.03 24.50 8,050 4,000 0.3
04/06/2020
24.41
 22,230 24.19 24.65 24.19 4,570 10 0.4
03/06/2020
24.19
 20,490 23.60 24.25 23.72 920 0 0.1
02/06/2020
23.60
 148,150 24.81 24.84 23.26 60 980 -0.1
01/06/2020
24.81
 37,730 24.50 25.06 24.50 220 470 -0.0
29/05/2020
24.50
 88,780 23.72 24.53 23.72 0 2,020 -0.2
28/05/2020
23.72
 122,530 23.72 24.19 23.72 1,610 23,470 -1.7
27/05/2020
23.72
 96,920 23.88 24.34 23.41 230 0 0.0
26/05/2020
23.88
 187,730 22.33 23.88 22.79 1,240 1,070 0.0
25/05/2020
22.33
 109,460 21.15 22.61 21.18 2,100 0 0.1
22/05/2020
21.15
 37,870 21.27 21.27 21.09 0 540 -0.0
21/05/2020
21.27
 19,530 21.27 21.71 21.24 1,620 180 0.1
20/05/2020
21.27
 18,670 21.52 21.52 21.09 290 0 0.0
19/05/2020
21.52
 42,190 20.96 21.58 21.21 4,480 0 0.3
18/05/2020
20.96
 50,790 21.12 21.37 20.47 2,280 330 0.1
15/05/2020
21.12
 61,560 21.83 22.17 21.03 50 4,950 -0.3
14/05/2020
21.83
 65,440 21.49 21.83 21.37 910 4,200 -0.2
13/05/2020
21.49
 64,130 21.37 21.71 21.15 310 5,640 -0.4
12/05/2020
21.37
 72,260 20.16 21.37 19.85 3,650 0 0.2
11/05/2020
20.16
 90,850 19.60 20.16 19.63 3,910 11,880 -0.5
08/05/2020
19.60
 86,750 19.54 19.91 19.54 2,710 0 0.2
07/05/2020
19.54
 60,450 19.75 19.91 19.54 1,350 10 0.1
06/05/2020
19.75
 37,700 19.29 19.78 19.51 1,590 0 0.1
05/05/2020
19.29
 44,020 18.92 19.54 19.13 590 0 0.0
04/05/2020
18.92
 101,350 18.14 19.16 18.14 2,010 500 0.1
29/04/2020
18.14
 38,730 17.55 18.27 17.46 0 0 0
28/04/2020
17.55
 14,640 17.52 17.64 17.37 0 0 0
27/04/2020
17.52
 31,490 17.68 18.14 17.43 0 4,150 -0.2
24/04/2020
17.68
 13,890 17.74 17.74 17.43 0 0 0
23/04/2020
17.74
 29,940 17.74 18.27 17.74 3,470 0 0.2
22/04/2020
17.74
 53,490 17.55 17.89 17.06 6,200 0 0.3
21/04/2020
17.55
 106,210 18.61 18.61 17.52 19,230 0 1.1
20/04/2020
18.61
 82,730 17.99 19.01 17.99 3,500 1,570 0.1
17/04/2020
17.99
 80,260 17.06 18.14 17.21 0 0 0
16/04/2020
17.06
 25,690 16.75 17.06 16.59 0 0 0
15/04/2020
16.75
 39,470 16.59 16.90 16.59 1,290 0 0.1
14/04/2020
16.59
 70,870 16.99 17.06 16.56 0 0 0
13/04/2020
16.99
 51,900 16.65 17.27 16.81 3,960 0 0.2
10/04/2020
16.65
 21,440 16.99 17.21 16.50 0 1,570 -0.1
09/04/2020
16.99
 50,320 16.59 17.21 16.62 4,540 0 0.2
08/04/2020
16.59
 35,150 16.34 16.62 15.97 14,850 40 0.8
07/04/2020
16.34
 70,480 16.99 17.18 16.19 2,750 0 0.1
06/04/2020
16.99
 53,880 16.13 16.99 16.13 0 0 0
03/04/2020
16.13
 34,760 15.57 16.31 15.57 0 0 0
01/04/2020
15.57
 42,790 14.57 15.57 14.57 260 0 0.0
31/03/2020
14.57
 47,090 14.95 15.82 13.95 10 0 0.0
30/03/2020
14.95
 75,660 15.82 15.82 14.71 0 300 -0.0
27/03/2020
15.82
 80,890 15.82 16.37 15.47 1,000 0 0.1
26/03/2020
15.82
 84,320 16.40 16.40 15.75 580 0 0.0
25/03/2020
16.40
 121,770 17.15 17.64 16.40 1,080 0 0.1
24/03/2020
17.15
 108,690 18.42 18.42 17.15 1,020 0 0.1
23/03/2020
18.42
 84,790 19.78 19.78 18.42 90 0 0.0
20/03/2020
19.78
 58,410 19.85 19.85 18.61 2,580 0 0.2
19/03/2020
19.85
 54,400 19.51 20.75 18.76 770 0 0.0
18/03/2020
19.51
 19,360 18.23 19.51 19.23 0 210 -0.0
17/03/2020
18.23
 53,850 17.06 18.23 17.06 4,080 1,590 0.1
16/03/2020
17.06
 38,480 16.28 17.40 16.28 0 1,570 -0.1
13/03/2020
16.28
 125,570 16.65 16.65 15.49 150 410 -0.0
12/03/2020
16.65
 34,780 17.89 17.89 16.65 0 0 0
11/03/2020
17.89
 59,460 19.23 19.38 17.89 6,010 80 0.4
10/03/2020
19.23
 55,950 19.91 19.91 18.64 2,020 2,940 -0.1
09/03/2020
19.91
 33,980 21.40 21.40 19.91 10 1,260 -0.1
06/03/2020
21.40
 2,640 21.24 21.49 21.12 0 0 0
05/03/2020
21.24
 3,700 21.52 21.71 21.24 0 0 0
04/03/2020
21.52
 8,710 21.49 21.52 21.09 0 0 0
03/03/2020
21.49
 6,580 20.78 22.02 20.87 500 500 0.0
02/03/2020
20.78
 19,180 21.09 21.09 20.31 1,910 1,300 0.0
28/02/2020
21.09
 38,440 21.71 21.71 21.03 0 10 -0.0
27/02/2020
21.71
 11,290 21.80 21.86 20.47 0 1,570 -0.1
26/02/2020
21.80
 4,780 21.96 21.96 21.65 0 0 0
25/02/2020
21.96
 7,750 21.77 21.96 21.06 0 500 -0.0
24/02/2020
21.77
 18,020 22.48 22.48 21.61 0 690 -0.0
21/02/2020
22.48
 4,280 22.48 22.73 22.17 0 490 -0.0
20/02/2020
22.48
 4,700 22.33 22.58 22.17 0 810 -0.1
19/02/2020
22.33
 16,930 22.58 22.61 22.33 0 820 -0.1
18/02/2020
22.58
 14,960 22.79 22.79 22.48 0 3,960 -0.3
17/02/2020
22.79
 630 22.79 23.04 22.64 0 10 -0.0
14/02/2020
22.79
 4,130 23.10 23.10 22.54 0 0 0
13/02/2020
23.10
 4,070 23.20 23.20 22.67 0 0 0
12/02/2020
23.20
 10,840 22.51 23.23 22.54 0 500 -0.0
11/02/2020
22.51
 3,730 22.51 22.76 22.36 0 650 -0.0
10/02/2020
22.51
 10,440 23.10 23.10 22.51 1,240 0 0.1
07/02/2020
23.10
 6,850 22.95 23.10 22.95 0 0 0
06/02/2020
22.95
 10,100 22.95 22.95 22.64 0 0 0
05/02/2020
22.95
 5,730 22.36 23.26 22.64 800 550 0.0
04/02/2020
22.36
 54,850 21.71 23.23 21.40 0 2,150 -0.2
03/02/2020
21.71
 104,480 23.01 23.01 21.43 1,110 13,110 -0.8
31/01/2020
23.01
 40,400 24.19 24.19 22.95 0 400 -0.0
30/01/2020
24.19
 34,140 24.50 24.50 24.03 0 1,400 -0.1
22/01/2020
24.50
 65,750 24.34 24.65 24.13 0 600 -0.0
21/01/2020
24.34
 45,060 25.09 25.09 24.19 0 0 0
20/01/2020
25.09
 19,850 24.81 25.09 24.19 0 3,580 -0.3
17/01/2020
24.81
 14,010 24.50 24.87 24.50 0 0 0
16/01/2020
24.50
 14,520 24.53 25.46 24.50 0 1,200 -0.1
15/01/2020
24.53
 10,860 24.34 24.81 24.25 0 0 0
14/01/2020
24.34
 7,210 24.56 24.90 24.34 0 1,670 -0.1
13/01/2020
24.56
 7,450 24.96 24.96 24.53 0 200 -0.0
10/01/2020
24.96
 10,470 25.12 25.12 24.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |