CTCP Tư vấn Xây dựng Điện 2 (tv2)

25.75
0
(0%)
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
(2026-08-12) 		-0.80 -3% 1,925,600 10,599 0
25.30
26.85
25.75
2 tháng
(2026-07-13) 		-0.70 -2.63% 4,801,600 -74,901 0
23.65
27.15
25.75
3 tháng
(2026-06-15) 		-2.50 -8.80% 8,305,000 -617,512 0
23.65
29.70
25.75
6 tháng
(2026-03-16) 		-9.90 -27.65% 33,720,600 -577,612 -0.2
23.65
39.35
25.75
12 tháng
(2025-09-16) 		-9.78 -27.42% 83,324,200 -967,912 -13.5
23.65
43.05
25.75
24 tháng
(2024-09-23) 		-3.77 -12.71% 208,160,000 -788,685 -36.4
23.65
43.05
25.75
36 tháng
(2023-09-27) 		-9.56 -26.95% 352,363,800 -3,248,352 -164.4
23.65
50.02
25.75
60 tháng
(2021-10-07) 		-8.75 -25.25% 450,610,300 -2,675,429 -67.9
16.81
50.02
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |