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)
16/07/2019
26.44
 18,020 26.42 26.48 26.10 0 150 -0.0
15/07/2019
26.42
 14,510 26.69 26.69 26.42 0 0 0
12/07/2019
26.69
 7,420 26.69 26.79 26.53 0 1,050 -0.1
11/07/2019
26.69
 7,130 26.59 26.77 26.59 50 0 0.0
10/07/2019
26.59
 9,050 26.59 26.69 26.53 0 0 0
09/07/2019
26.59
 10,740 26.57 26.89 26.53 210 1,500 -0.2
08/07/2019
26.57
 11,950 26.87 26.93 26.57 0 0 0
05/07/2019
26.87
 12,650 26.69 26.89 26.69 0 2,550 -0.3
04/07/2019
26.69
 12,560 26.75 26.99 26.69 0 0 0
03/07/2019
26.75
 9,490 26.69 26.87 26.50 10 100 -0.0
02/07/2019
26.69
 21,750 26.42 27.06 26.42 100 0 0.0
01/07/2019
26.42
 16,300 25.77 26.46 25.77 100 0 0.0
28/06/2019
25.77
 8,890 25.65 25.77 25.53 0 0 0
27/06/2019
25.65
 9,240 25.51 25.73 25.44 0 0 0
26/06/2019
25.51
 6,150 25.61 25.71 25.44 0 420 -0.1
25/06/2019
25.61
 15,630 25.32 25.71 25.32 0 2,120 -0.3
24/06/2019
25.32
 7,470 25.16 25.32 25.22 0 750 -0.1
21/06/2019
25.16
 7,150 24.89 25.32 25.14 0 0 0
20/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
20/06/2019
24.89
 26,300 24.37 26.06 24.77 100 0 0.0
19/06/2019
24.37
 7,460 24.53 24.70 24.21 0 0 0
18/06/2019
24.53
 6,810 24.94 25.02 23.55 0 0 0
17/06/2019
24.94
 18,340 24.70 25.02 24.21 0 6,650 -1.0
14/06/2019
24.70
 16,950 23.88 24.70 23.88 0 6,000 -0.9
13/06/2019
23.88
 21,190 24.53 24.53 23.88 0 0 0
12/06/2019
24.53
 36,150 25.02 25.19 24.53 0 4,750 -0.7
11/06/2019
25.02
 16,440 25.19 25.35 24.86 0 0 0
10/06/2019
25.19
 17,990 25.84 26.00 25.19 1,200 0 0.2
07/06/2019
25.84
 18,330 26.05 26.17 25.84 0 0 0
06/06/2019
26.05
 31,620 26.17 26.99 26.00 0 560 -0.1
05/06/2019
26.17
 0 26.17 26.17 26.17 0 0 0
04/06/2019
26.17
 0 26.17 26.17 26.17 0 0 0
03/06/2019
26.17
 0 26.17 26.17 26.17 0 0 0
31/05/2019
26.17
 0 26.17 26.17 26.17 0 0 0
30/05/2019
26.17
 0 26.17 26.17 26.17 0 0 0
29/05/2019
26.17
 0 26.17 26.17 26.17 0 0 0
28/05/2019
26.17
 0 26.17 26.17 26.17 100 0 0.0
27/05/2019
26.17
 79,552 25.79 26.23 25.51 100 0 0.0
24/05/2019
25.79
 89,769 26.27 26.36 25.79 0 2 0
23/05/2019
26.27
 89,870 25.68 26.50 25.91 0 0 0
22/05/2019
25.68
 31,174 25.35 25.81 25.24 0 0 0
21/05/2019
25.35
 28,771 25.35 25.40 25.27 0 0 0
20/05/2019
25.35
 59,765 25.22 25.47 25.02 0 0 0
17/05/2019
25.22
 37,507 25.51 25.68 25.20 0 9 -0.0
16/05/2019
25.51
 37,923 25.19 25.51 25.02 0 0 0
15/05/2019
25.19
 24,360 25.17 25.35 24.86 0 0 0
14/05/2019
25.17
 91,554 25.92 26.14 24.78 0 300 -0.0
13/05/2019
25.92
 20,325 25.02 25.92 25.04 0 100 -0.0
10/05/2019
25.02
 25,605 24.39 25.11 24.42 0 0 0
09/05/2019
24.39
 46,740 23.44 24.61 23.54 0 1 -0.0
08/05/2019
23.44
 5,003 23.39 23.44 23.22 0 0 0
07/05/2019
23.39
 3,700 23.40 23.54 23.39 0 0 0
06/05/2019
23.40
 9,255 23.22 23.55 23.06 0 0 0
03/05/2019
23.22
 1,904 23.37 23.37 23.16 0 110 -0.0
02/05/2019
23.37
 17,530 22.75 23.47 22.57 0 0 0
26/04/2019
22.75
 41,236 23.34 23.39 22.68 0 0 0
25/04/2019
23.34
 21,575 24.37 24.37 23.22 0 0 0
24/04/2019
24.37
 13,370 23.88 24.37 22.80 2,100 100 0.3
23/04/2019
23.88
 397,108 23.88 26.27 23.73 0 3,000 -0.5
22/04/2019
23.88
 174,919 21.83 23.88 21.75 0 0 0
19/04/2019
21.83
 77,039 21.02 21.92 21.16 1,600 0 0.2
18/04/2019
21.02
 34,914 21.02 21.08 20.75 0 100 -0.0
17/04/2019
21.02
 17,280 21.26 21.26 21.02 0 0 0
16/04/2019
21.26
 19,055 21.52 21.52 21.10 1,000 0 0.1
12/04/2019
21.52
 10,439 21.57 21.61 21.52 0 0 0
11/04/2019
21.57
 8,125 21.56 21.59 21.51 800 0 0.1
10/04/2019
21.56
 11,640 21.92 21.92 21.51 0 0 0
09/04/2019
21.92
 11,270 22.13 22.13 21.83 0 0 0
08/04/2019
22.13
 12,402 22.13 22.24 22.00 0 1,100 -0.1
05/04/2019
22.13
 33,680 21.82 22.29 21.82 0 0 0
04/04/2019
21.82
 10,586 21.90 21.90 21.26 0 0 0
03/04/2019
21.90
 41,663 20.93 21.92 20.85 0 0 0
02/04/2019
20.93
 3,030 20.93 20.95 20.93 0 100 -0.0
01/04/2019
20.93
 11,549 20.77 21.02 20.80 0 1,300 -0.2
29/03/2019
20.77
 8,560 20.98 21.02 20.77 0 0 0
28/03/2019
20.98
 3,740 20.92 21.00 20.90 0 270 -0.0
27/03/2019
20.92
 5,089 20.62 21.02 20.62 0 0 0
26/03/2019
20.62
 6,252 20.77 20.85 20.61 100 700 -0.1
25/03/2019
20.77
 7,870 20.89 20.93 20.61 0 3,200 -0.4
22/03/2019
20.89
 7,330 20.89 20.89 20.64 0 0 0
21/03/2019
20.89
 12,020 21.10 21.10 20.89 100 0 0.0
20/03/2019
21.10
 1,084 21.25 21.25 21.02 0 0 0
19/03/2019
21.25
 10,990 21.26 21.34 21.18 1,700 0 0.2
18/03/2019
21.26
 8,121 21.20 21.43 21.18 0 0 0
15/03/2019
21.20
 5,500 21.25 21.33 21.10 0 0 0
14/03/2019
21.25
 9,565 21.10 21.34 20.93 0 0 0
13/03/2019
21.10
 14,411 21.26 21.26 20.93 0 0 0
12/03/2019
21.26
 15,602 21.33 21.43 21.13 0 0 0
11/03/2019
21.33
 9,300 21.26 21.33 21.07 0 0 0
08/03/2019
21.26
 8,379 21.26 21.26 21.02 0 0 0
07/03/2019
21.26
 31,420 21.18 21.43 21.11 0 0 0
06/03/2019
21.18
 17,111 20.75 21.18 20.64 0 0 0
05/03/2019
20.75
 8,460 20.84 20.84 20.61 0 0 0
04/03/2019
20.84
 10,714 20.75 21.08 20.64 0 483 -0.1
01/03/2019
20.75
 6,358 20.54 20.77 20.44 0 0 0
28/02/2019
20.54
 43,675 21.26 21.26 20.44 0 0 0
27/02/2019
21.26
 11,990 21.26 21.43 21.10 0 0 0
26/02/2019
21.26
 42,930 21.62 21.74 21.26 800 100 0.1
25/02/2019
21.62
 45,075 20.93 21.92 20.93 1,930 0 0.3
22/02/2019
20.93
 26,727 20.26 20.93 20.25 0 0 0
21/02/2019
20.26
 8,980 20.26 20.36 20.22 0 205 -0.0

Chính sách bảo mật | Điều khoản sử dụng |