CTCP Tư vấn Xây dựng Điện 2 (tv2)

34.15
-0.10
(-0.29%)
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
(2025-12-29) 		-1.25 -3.52% 7,288,200 -223,500 -7.9
33.30
36
34.15
2 tháng
(2025-12-01) 		-0.32 -0.92% 10,973,500 -566,700 -20.2
33.30
36.30
34.15
3 tháng
(2025-10-30) 		-0.51 -1.47% 15,829,400 -964,000 -34.7
33.30
36.30
34.15
6 tháng
(2025-08-01) 		-3.77 -9.91% 41,738,400 -1,480,000 -54.6
30.63
39.82
34.15
12 tháng
(2025-02-03) 		5.08 17.41% 122,050,700 -1,656,359 -84.0
27.13
41.13
34.15
24 tháng
(2024-02-15) 		-5.22 -13.22% 255,527,000 -3,890,144 -208.0
25.71
50.02
34.15
36 tháng
(2023-02-13) 		14.41 72.62% 338,419,200 -5,611,843 -261.0
19.01
50.02
34.15
60 tháng
(2021-02-23) 		8.85 34.86% 429,995,300 -2,364,417 -68.6
16.81
50.02
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
27.17
 6,200 27.13 27.60 27.13 2,100 1,800 0.0
04/09/2019
27.13
 24,520 27.57 27.57 27.07 0 0 0
03/09/2019
27.57
 14,770 27.57 27.85 27.35 1,500 2,400 -0.1
30/08/2019
27.57
 20,240 27.60 27.60 27.41 0 0 0
29/08/2019
27.60
 29,000 27.82 28.00 27.44 0 1,600 -0.1
28/08/2019
27.82
 36,340 27.54 27.91 27.44 0 0 0
27/08/2019
27.54
 27,500 27.48 27.85 27.48 20 0 0.0
26/08/2019
27.48
 24,070 27.32 27.48 27.20 6,000 0 0.5
23/08/2019
27.32
 17,840 27.13 27.57 27.13 0 2,100 -0.2
22/08/2019
27.13
 25,510 27.29 27.29 27.01 0 0 0
21/08/2019
27.29
 15,670 27.35 27.88 27.10 0 0 0
20/08/2019
27.35
 28,020 27.57 27.57 26.98 500 3,700 -0.3
19/08/2019
27.57
 36,730 28.41 28.41 27.57 2,800 0 0.3
16/08/2019
28.41
 21,720 28.47 28.62 28.41 0 0 0
15/08/2019
28.47
 11,580 28.53 28.53 28.06 0 0 0
14/08/2019
28.53
 138,820 27.82 29.03 27.79 0 500 -0.0
13/08/2019
27.82
 24,030 27.85 27.91 27.60 500 0 0.0
12/08/2019
27.85
 12,190 27.57 28.06 27.57 0 30 -0.0
09/08/2019
27.57
 14,530 27.60 27.82 27.44 0 0 0
08/08/2019
27.60
 10,340 27.88 27.91 27.44 0 0 0
07/08/2019
27.88
 25,210 27.44 27.91 27.29 2,400 0 0.2
06/08/2019
27.44
 15,800 27.79 27.79 27.44 0 0 0
05/08/2019
27.79
 14,910 28.25 28.37 27.60 0 0 0
02/08/2019
28.25
 56,870 28.28 28.28 26.86 0 0 0
01/08/2019
28.28
 28,020 28.65 28.65 28.06 0 0 0
31/07/2019
28.65
 17,460 28.53 28.68 28.37 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
28.53
 114,490 27.86 29.27 28.22 100 2,000 -0.2
29/07/2019
27.86
 45,160 28.34 28.36 27.59 0 0 0
26/07/2019
28.34
 68,140 28.30 28.63 28.05 100 170 -0.0
25/07/2019
28.30
 77,300 26.77 28.34 26.79 300 590 -0.0
24/07/2019
26.77
 74,550 27.50 27.54 26.53 3,300 0 0.5
23/07/2019
27.50
 47,050 27.48 28.24 27.33 600 1,000 -0.1
22/07/2019
27.48
 67,800 26.39 27.61 26.72 1,000 1,940 -0.1
19/07/2019
26.39
 103,740 26.30 26.89 26.05 100 0 0.0
18/07/2019
26.30
 62,290 25.76 26.53 25.76 120 0 0.0
17/07/2019
25.76
 20,890 25.71 26.09 25.71 0 0 0
16/07/2019
25.71
 18,020 25.69 25.74 25.38 0 150 -0.0
15/07/2019
25.69
 14,510 25.95 25.95 25.69 0 0 0
12/07/2019
25.95
 7,420 25.95 26.05 25.80 0 1,050 -0.1
11/07/2019
25.95
 7,130 25.86 26.03 25.86 50 0 0.0
10/07/2019
25.86
 9,050 25.86 25.95 25.80 0 0 0
09/07/2019
25.86
 10,740 25.84 26.14 25.80 210 1,500 -0.2
08/07/2019
25.84
 11,950 26.13 26.18 25.84 0 0 0
05/07/2019
26.13
 12,650 25.95 26.14 25.95 0 2,550 -0.3
04/07/2019
25.95
 12,560 26.01 26.24 25.95 0 0 0
03/07/2019
26.01
 9,490 25.95 26.13 25.76 10 100 -0.0
02/07/2019
25.95
 21,750 25.69 26.32 25.69 100 0 0.0
01/07/2019
25.69
 16,300 25.06 25.72 25.06 100 0 0.0
28/06/2019
25.06
 8,890 24.94 25.06 24.83 0 0 0
27/06/2019
24.94
 9,240 24.81 25.02 24.73 0 0 0
26/06/2019
24.81
 6,150 24.90 25.00 24.73 0 420 -0.1
25/06/2019
24.90
 15,630 24.62 25.00 24.62 0 2,120 -0.3
24/06/2019
24.62
 7,470 24.46 24.62 24.52 0 750 -0.1
21/06/2019
24.46
 7,150 24.20 24.62 24.45 0 0 0
20/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
20/06/2019
24.20
 26,300 23.70 25.34 24.08 100 0 0.0
19/06/2019
23.70
 7,460 23.85 24.01 23.54 0 0 0
18/06/2019
23.85
 6,810 24.25 24.33 22.90 0 0 0
17/06/2019
24.25
 18,340 24.01 24.33 23.54 0 6,650 -1.0
14/06/2019
24.01
 16,950 23.22 24.01 23.22 0 6,000 -0.9
13/06/2019
23.22
 21,190 23.85 23.85 23.22 0 0 0
12/06/2019
23.85
 36,150 24.33 24.49 23.85 0 4,750 -0.7
11/06/2019
24.33
 16,440 24.49 24.65 24.17 0 0 0
10/06/2019
24.49
 17,990 25.13 25.29 24.49 1,200 0 0.2
07/06/2019
25.13
 18,330 25.33 25.44 25.13 0 0 0
06/06/2019
25.33
 31,620 25.44 26.24 25.29 0 560 -0.1
05/06/2019
25.44
 0 25.44 25.44 25.44 0 0 0
04/06/2019
25.44
 0 25.44 25.44 25.44 0 0 0
03/06/2019
25.44
 0 25.44 25.44 25.44 0 0 0
31/05/2019
25.44
 0 25.44 25.44 25.44 0 0 0
30/05/2019
25.44
 0 25.44 25.44 25.44 0 0 0
29/05/2019
25.44
 0 25.44 25.44 25.44 0 0 0
28/05/2019
25.44
 0 25.44 25.44 25.44 100 0 0.0
27/05/2019
25.44
 79,552 25.08 25.51 24.81 100 0 0.0
24/05/2019
25.08
 89,769 25.54 25.64 25.08 0 2 0
23/05/2019
25.54
 89,870 24.97 25.76 25.19 0 0 0
22/05/2019
24.97
 31,174 24.65 25.09 24.54 0 0 0
21/05/2019
24.65
 28,771 24.65 24.70 24.57 0 0 0
20/05/2019
24.65
 59,765 24.52 24.76 24.33 0 0 0
17/05/2019
24.52
 37,507 24.81 24.97 24.51 0 9 -0.0
16/05/2019
24.81
 37,923 24.49 24.81 24.33 0 0 0
15/05/2019
24.49
 24,360 24.47 24.65 24.17 0 0 0
14/05/2019
24.47
 91,554 25.21 25.41 24.09 0 300 -0.0
13/05/2019
25.21
 20,325 24.33 25.21 24.35 0 100 -0.0
10/05/2019
24.33
 25,605 23.71 24.41 23.74 0 0 0
09/05/2019
23.71
 46,740 22.79 23.93 22.88 0 1 -0.0
08/05/2019
22.79
 5,003 22.74 22.79 22.58 0 0 0
07/05/2019
22.74
 3,700 22.76 22.88 22.74 0 0 0
06/05/2019
22.76
 9,255 22.58 22.90 22.42 0 0 0
03/05/2019
22.58
 1,904 22.73 22.73 22.52 0 110 -0.0
02/05/2019
22.73
 17,530 22.12 22.82 21.95 0 0 0
26/04/2019
22.12
 41,236 22.69 22.74 22.06 0 0 0
25/04/2019
22.69
 21,575 23.70 23.70 22.58 0 0 0
24/04/2019
23.70
 13,370 23.22 23.70 22.17 2,100 100 0.3
23/04/2019
23.22
 397,108 23.22 25.54 23.07 0 3,000 -0.5
22/04/2019
23.22
 174,919 21.23 23.22 21.15 0 0 0
19/04/2019
21.23
 77,039 20.44 21.31 20.58 1,600 0 0.2
18/04/2019
20.44
 34,914 20.44 20.50 20.18 0 100 -0.0
17/04/2019
20.44
 17,280 20.67 20.67 20.44 0 0 0
16/04/2019
20.67
 19,055 20.93 20.93 20.51 1,000 0 0.1
12/04/2019
20.93
 10,439 20.98 21.01 20.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |