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)
09/01/2020
25.12
 10,310 24.84 25.43 24.50 0 0 0
08/01/2020
24.84
 8,700 25.43 25.43 24.84 0 0 0
07/01/2020
25.43
 10,530 25.43 25.80 25.43 0 0 0
06/01/2020
25.43
 30,110 25.12 26.05 24.81 200 160 0.0
03/01/2020
25.12
 12,880 24.62 25.12 24.56 0 100 -0.0
02/01/2020
24.62
 4,570 24.22 24.65 24.34 0 0 0
31/12/2019
24.22
 8,990 24.50 24.56 24.00 90 550 -0.0
30/12/2019
24.50
 4,980 24.59 24.65 24.37 30 1,000 -0.1
27/12/2019
24.59
 4,320 24.50 24.59 24.19 0 0 0
26/12/2019
24.50
 16,260 24.59 24.62 24.50 200 0 0.0
25/12/2019
24.59
 13,650 24.19 24.65 24.22 0 2,850 -0.2
24/12/2019
24.19
 13,390 23.51 24.19 23.54 30 1,000 -0.1
23/12/2019
23.51
 35,950 24.19 25.06 23.26 1,750 0 0.1
20/12/2019
24.19
 18,140 24.90 24.90 24.19 30 690 -0.1
19/12/2019
24.90
 10,590 25.09 25.09 24.19 0 1,940 -0.2
18/12/2019
25.09
 3,130 24.96 25.24 24.81 0 620 -0.0
17/12/2019
24.96
 9,830 25.55 25.55 24.96 0 2,030 -0.2
16/12/2019
25.55
 1,830 25.46 25.58 25.55 0 330 -0.0
13/12/2019
25.46
 2,390 25.58 25.68 25.43 0 0 0
12/12/2019
25.58
 1,950 25.52 25.58 25.46 0 0 0
11/12/2019
25.52
 5,110 25.27 25.55 25.27 0 1,740 -0.1
10/12/2019
25.27
 6,940 25.58 25.58 25.12 810 760 0.0
09/12/2019
25.58
 2,920 25.52 25.71 25.55 280 100 0.0
06/12/2019
25.52
 21,240 25.43 25.74 24.96 0 1,000 -0.1
05/12/2019
25.43
 15,760 26.17 26.20 25.43 0 610 -0.1
04/12/2019
26.17
 6,220 25.43 26.20 25.61 0 0 0
03/12/2019
25.43
 23,460 25.52 26.20 25.43 0 0 0
02/12/2019
25.52
 25,670 26.36 26.54 25.46 200 0 0.0
29/11/2019
26.36
 14,920 26.51 26.67 26.36 0 610 -0.1
28/11/2019
26.51
 8,190 26.51 26.61 26.39 0 0 0
27/11/2019
26.51
 5,580 26.54 26.64 26.51 0 200 -0.0
26/11/2019
26.54
 13,130 26.79 26.92 26.39 700 0 0.1
25/11/2019
26.79
 8,270 26.98 27.13 26.70 790 0 0.1
22/11/2019
26.98
 3,860 27.13 27.44 26.95 0 0 0
21/11/2019
27.13
 4,430 27.13 27.29 26.82 0 0 0
20/11/2019
27.13
 36,770 27.44 27.60 26.42 0 0 0
19/11/2019
27.44
 9,920 27.60 27.75 27.32 0 0 0
18/11/2019
27.60
 13,000 27.60 27.85 27.44 0 0 0
15/11/2019
27.60
 29,600 27.23 27.75 27.23 0 0 0
14/11/2019
27.23
 7,740 26.76 27.23 26.82 0 0 0
13/11/2019
26.76
 19,200 27.13 27.13 26.67 1,000 10 0.1
12/11/2019
27.13
 8,060 27.26 27.26 26.67 0 0 0
11/11/2019
27.26
 18,380 27.44 27.69 26.98 0 1,490 -0.1
08/11/2019
27.44
 25,870 27.44 27.44 26.98 800 0 0.1
07/11/2019
27.44
 39,970 27.60 27.60 26.98 4,200 0 0.4
06/11/2019
27.60
 37,950 27.72 27.88 27.29 0 0 0
05/11/2019
27.72
 19,040 27.79 27.88 27.60 0 0 0
04/11/2019
27.79
 55,210 27.91 27.91 26.92 500 0 0.0
01/11/2019
27.91
 22,680 27.91 28.13 27.29 0 0 0
31/10/2019
27.91
 49,910 28.06 28.06 27.29 1,200 0 0.1
30/10/2019
28.06
 50,170 28.44 28.44 27.60 0 0 0
29/10/2019
28.44
 31,000 28.50 28.50 27.91 0 0 0
28/10/2019
28.50
 40,680 28.50 28.53 28.06 0 210 -0.0
25/10/2019
28.50
 68,300 28.16 28.53 27.91 0 500 -0.0
24/10/2019
28.16
 28,490 27.66 28.19 27.69 980 0 0.1
23/10/2019
27.66
 49,240 27.75 28.37 27.29 0 0 0
22/10/2019
27.75
 64,750 28.06 28.37 27.44 0 23,810 -2.1
21/10/2019
28.06
 101,020 28.53 28.53 27.60 20 0 0.0
18/10/2019
28.53
 175,570 29.03 29.15 27.60 3,000 0 0.3
17/10/2019
29.03
 43,000 29.15 29.30 28.90 0 0 0
16/10/2019
29.15
 84,370 29.06 29.77 28.99 800 50 0.1
15/10/2019
29.06
 18,180 29.27 29.27 28.99 0 0 0
14/10/2019
29.27
 88,820 29.15 29.77 29.18 2,800 720 0.2
11/10/2019
29.15
 36,310 28.50 29.15 28.22 6,540 0 0.6
10/10/2019
28.50
 17,340 28.10 28.53 28.22 0 0 0
09/10/2019
28.10
 13,160 28.10 28.25 27.91 600 0 0.1
08/10/2019
28.10
 16,150 28.37 28.37 27.91 0 0 0
07/10/2019
28.37
 21,630 28.53 28.62 27.91 0 1,760 -0.2
04/10/2019
28.53
 17,850 28.62 28.72 28.22 0 310 -0.0
03/10/2019
28.62
 14,030 28.56 28.84 27.97 500 200 0.0
02/10/2019
28.56
 85,690 27.60 28.78 27.13 0 0 0
01/10/2019
27.60
 42,180 27.51 27.60 26.98 2,060 10 0.2
30/09/2019
27.51
 4,930 27.41 27.60 27.17 0 0 0
27/09/2019
27.41
 22,980 27.23 27.60 26.98 2,500 0 0.2
26/09/2019
27.23
 12,860 27.29 27.29 26.92 2,100 0 0.2
25/09/2019
27.29
 8,960 27.29 27.29 26.98 1,000 390 0.1
24/09/2019
27.29
 10,350 27.75 27.85 27.07 1,200 0 0.1
23/09/2019
27.75
 13,970 27.79 27.94 27.13 0 800 -0.1
20/09/2019
27.79
 47,990 26.79 27.91 26.67 500 1,000 -0.0
19/09/2019
26.79
 24,640 26.92 26.92 25.06 1,800 0 0.2
18/09/2019
26.92
 7,280 26.82 27.10 26.70 440 0 0.0
17/09/2019
26.82
 8,070 27.13 27.13 26.70 0 0 0
16/09/2019
27.13
 7,070 27.13 27.29 26.70 200 0 0.0
13/09/2019
27.13
 6,620 26.76 27.13 26.67 0 0 0
12/09/2019
26.76
 9,660 26.30 26.76 26.30 0 0 0
11/09/2019
26.30
 16,610 26.45 26.67 26.14 0 0 0
10/09/2019
26.45
 38,030 27.01 27.07 26.05 0 10 -0.0
09/09/2019
27.01
 9,450 27.29 27.29 27.01 0 810 -0.1
06/09/2019
27.29
 4,530 27.17 27.54 27.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |