CTCP Tư vấn Xây dựng Điện 2 (tv2)

25.60
0.25
(0.99%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |