CTCP Tư vấn Xây dựng Điện 2 (tv2)

34.65
0.50
(1.46%)
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)
13/11/2018
16.86
 10,531 16.94 16.94 16.71 0 0 0
12/11/2018
16.94
 14,300 17.05 17.05 16.87 0 0 0
09/11/2018
17.05
 23,100 17.05 17.05 16.94 0 0 0
08/11/2018
17.05
 10,550 17.05 17.18 17.05 0 0 0
07/11/2018
17.05
 27,991 17.03 17.10 16.95 3,000 10,260 -0.8
06/11/2018
17.03
 22,817 17.02 17.33 17.02 0 0 0
05/11/2018
17.02
 34,110 17.21 17.21 16.83 200 0 0.0
02/11/2018
17.21
 38,200 17.03 17.33 16.79 0 0 0
01/11/2018
17.03
 66,763 16.62 17.65 16.70 0 0 0
31/10/2018
16.62
 86,739 16.17 17.02 15.11 0 0 0
30/10/2018
16.17
 273,830 17.97 18.29 16.17 300 0 0.0
29/10/2018
17.97
 38,880 18.77 18.77 17.91 0 0 0
26/10/2018
18.77
 68,531 19.24 19.56 18.13 0 8,400 -1.0
25/10/2018
19.24
 86,537 19.56 19.58 18.10 0 0 0
24/10/2018
19.56
 59,365 20.83 20.83 19.56 0 0 0
23/10/2018
20.83
 30,538 21.12 21.12 20.37 110 0 0.0
22/10/2018
21.12
 19,901 21.15 21.31 20.53 100 0 0.0
19/10/2018
21.15
 67,070 20.83 21.71 19.86 2,200 0 0.3
18/10/2018
20.83
 103,060 22.82 22.82 20.83 0 0 0
17/10/2018
22.82
 22,949 22.87 23.35 22.77 1,300 3,000 -0.2
16/10/2018
22.87
 20,012 22.93 23.54 22.74 0 2,200 -0.3
15/10/2018
22.93
 10,044 22.93 23.06 22.82 44 0 0.0
12/10/2018
22.93
 45,516 23.22 23.22 22.74 0 1,200 -0.2
11/10/2018
23.22
 106,370 23.85 24.65 22.26 0 0 0
10/10/2018
23.85
 45,800 22.98 24.01 22.88 0 200 -0.0
09/10/2018
22.98
 32,400 22.74 23.06 22.74 0 0 0
08/10/2018
22.74
 18,465 23.12 23.22 22.58 0 0 0
05/10/2018
23.12
 81,420 22.26 23.46 22.26 6,400 0 0.9
04/10/2018
22.26
 11,209 22.33 22.41 22.10 0 0 0
03/10/2018
22.33
 11,131 22.34 22.57 22.10 10 0 0.0
02/10/2018
22.34
 30,804 22.85 22.85 22.10 2,000 6,400 -0.6
01/10/2018
22.85
 26,514 22.18 23.03 22.18 2,000 0 0.3
28/09/2018
22.18
 38,993 22.74 23.22 21.96 0 0 0
27/09/2018
22.74
 95,480 21.61 22.74 21.15 0 2,010 -0.3
26/09/2018
21.61
 94,736 20.82 21.63 20.51 0 2,000 -0.3
25/09/2018
20.82
 45,698 18.92 20.82 18.92 0 0 0
24/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/09/2018
18.92
 24,985 18.92 19.72 18.92 100 0 0.0
21/09/2018
18.92
 13,890 18.98 19.08 18.87 0 0 0
20/09/2018
18.98
 39,900 18.78 19.39 18.92 0 0 0
19/09/2018
18.78
 66,409 19.23 19.31 18.78 0 100 -0.0
18/09/2018
19.23
 18,400 19.43 19.43 19.08 0 0 0
17/09/2018
19.43
 58,117 18.57 19.84 18.48 6 0 0.0
14/09/2018
18.57
 15,804 18.51 18.64 18.48 0 0 0
13/09/2018
18.51
 27,370 18.72 18.77 18.51 0 0 0
12/09/2018
18.72
 12,568 18.78 18.78 18.51 40 0 0.0
11/09/2018
18.78
 29,370 18.60 18.93 18.58 0 0 0
10/09/2018
18.60
 23,916 18.25 18.78 18.10 0 0 0
07/09/2018
18.25
 36,898 18.33 18.48 18.17 0 0 0
06/09/2018
18.33
 185,730 17.42 18.70 17.42 0 0 0
05/09/2018
17.42
 14,817 17.69 17.80 17.27 0 0 0
04/09/2018
17.69
 25,033 17.42 17.87 17.43 0 0 0
31/08/2018
17.42
 18,424 17.42 17.72 17.42 0 0 0
30/08/2018
17.42
 23,088 17.78 18.01 17.42 9,530 0 1.1
29/08/2018
17.78
 52,406 17.42 18.33 17.27 15,600 0 1.8
28/08/2018
17.42
 112,392 16.57 17.42 16.31 15,500 0 1.8
27/08/2018
16.57
 43,690 16.02 16.66 15.90 0 0 0
24/08/2018
16.02
 11,900 15.83 16.04 15.75 0 0 0
23/08/2018
15.83
 25,339 15.71 15.93 15.71 3,000 0 0.3
22/08/2018
15.71
 27,671 15.90 15.98 15.60 1,100 0 0.1
21/08/2018
15.90
 14,679 16.05 16.05 15.83 0 0 0
20/08/2018
16.05
 31,104 15.83 16.05 15.78 1,000 0 0.1
17/08/2018
15.83
 21,860 16.21 16.34 15.83 0 0 0
16/08/2018
16.21
 19,910 16.02 16.21 15.90 0 0 0
15/08/2018
16.02
 15,111 16.30 16.30 16.02 0 0 0
14/08/2018
16.30
 23,014 16.25 16.30 16.07 0 0 0
13/08/2018
16.25
 11,510 16.22 16.25 16.05 0 0 0
10/08/2018
16.22
 12,800 16.36 16.51 16.05 0 0 0
09/08/2018
16.36
 16,434 16.51 16.63 16.30 0 0 0
08/08/2018
16.51
 21,420 16.46 16.51 16.28 0 0 0
07/08/2018
16.46
 27,316 16.45 16.66 16.07 3,100 0 0.3
06/08/2018
16.45
 8,850 16.45 16.45 16.21 100 0 0.0
03/08/2018
16.45
 29,480 16.18 16.66 16.18 0 0 0
02/08/2018
16.18
 19,720 16.02 16.21 15.90 2,900 0 0.3
01/08/2018
16.02
 13,324 16.05 16.36 15.90 3,400 0 0.4
31/07/2018
16.05
 30,035 15.75 16.13 15.60 1,100 0 0.1
30/07/2018
15.75
 53,371 16.28 16.28 15.60 0 0 0
27/07/2018
16.28
 63,830 16.96 16.99 16.21 0 5,200 -0.6
26/07/2018
16.96
 101,329 16.68 17.42 16.39 0 0 0
25/07/2018
16.68
 25,797 17.04 17.42 16.68 0 800 -0.1
24/07/2018
17.04
 16,902 17.18 17.27 16.98 0 0 0
23/07/2018
17.18
 14,591 17.55 17.61 16.81 0 1,100 -0.1
20/07/2018
17.55
 53,811 16.81 17.55 16.81 900 4,900 -0.4
19/07/2018
16.81
 15,649 17.16 17.19 16.81 0 700 -0.1
18/07/2018
17.16
 48,071 16.36 17.19 16.39 0 122 -0.0
17/07/2018
16.36
 41,800 15.43 16.40 15.36 200 0 0.0
16/07/2018
15.43
 8,200 15.45 15.45 15.15 1,200 0 0.1
13/07/2018
15.45
 8,210 15.30 15.58 15.33 300 0 0.0
12/07/2018
15.30
 3,700 15.43 15.45 15.01 2,700 0 0.3
11/07/2018
15.43
 25,752 15.15 15.48 14.72 3,342 0 0.3
10/07/2018
15.15
 8,701 15.45 15.45 15.15 2,800 0 0.3
09/07/2018
15.45
 9,127 15.45 15.81 15.45 0 200 -0.0
06/07/2018
15.45
 41,071 14.99 15.60 14.99 3,300 3,349 -0.0
05/07/2018
14.99
 41,690 14.99 15.13 14.84 0 100 -0.0
04/07/2018
14.99
 30,000 14.68 14.99 14.54 5,400 0 0.5
03/07/2018
14.68
 20,760 14.69 14.92 14.37 0 0 0
02/07/2018
14.69
 55,790 14.54 14.84 14.22 12,000 0 1.2
29/06/2018
14.54
 11,604 14.65 14.65 14.46 1,200 0 0.1
28/06/2018
14.65
 13,691 14.71 14.84 14.63 1,200 0 0.1
27/06/2018
14.71
 7,230 14.99 14.99 14.69 1,000 0 0.1
26/06/2018
14.99
 16,135 15.15 15.15 14.84 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |