CTCP Tư vấn Xây dựng Điện 2 (tv2)

26
0.65
(2.56%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |