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)
24/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/09/2018
19.46
 24,985 19.45 20.28 19.46 100 0 0.0
21/09/2018
19.45
 13,890 19.52 19.63 19.41 0 0 0
20/09/2018
19.52
 39,900 19.31 19.94 19.45 0 0 0
19/09/2018
19.31
 66,409 19.78 19.86 19.31 0 100 -0.0
18/09/2018
19.78
 18,400 19.98 19.98 19.63 0 0 0
17/09/2018
19.98
 58,117 19.10 20.41 19.00 6 0 0.0
14/09/2018
19.10
 15,804 19.03 19.17 19.00 0 0 0
13/09/2018
19.03
 27,370 19.25 19.30 19.03 0 0 0
12/09/2018
19.25
 12,568 19.31 19.31 19.03 40 0 0.0
11/09/2018
19.31
 29,370 19.13 19.47 19.11 0 0 0
10/09/2018
19.13
 23,916 18.77 19.31 18.61 0 0 0
07/09/2018
18.77
 36,898 18.85 19.00 18.69 0 0 0
06/09/2018
18.85
 185,730 17.91 19.24 17.91 0 0 0
05/09/2018
17.91
 14,817 18.19 18.30 17.76 0 0 0
04/09/2018
18.19
 25,033 17.91 18.38 17.93 0 0 0
31/08/2018
17.91
 18,424 17.91 18.22 17.91 0 0 0
30/08/2018
17.91
 23,088 18.29 18.52 17.91 9,530 0 1.1
29/08/2018
18.29
 52,406 17.91 18.85 17.76 15,600 0 1.8
28/08/2018
17.91
 112,392 17.04 17.91 16.78 15,500 0 1.8
27/08/2018
17.04
 43,690 16.48 17.13 16.36 0 0 0
24/08/2018
16.48
 11,900 16.28 16.50 16.20 0 0 0
23/08/2018
16.28
 25,339 16.15 16.39 16.15 3,000 0 0.3
22/08/2018
16.15
 27,671 16.36 16.43 16.04 1,100 0 0.1
21/08/2018
16.36
 14,679 16.51 16.51 16.28 0 0 0
20/08/2018
16.51
 31,104 16.28 16.51 16.23 1,000 0 0.1
17/08/2018
16.28
 21,860 16.67 16.81 16.28 0 0 0
16/08/2018
16.67
 19,910 16.48 16.67 16.36 0 0 0
15/08/2018
16.48
 15,111 16.76 16.76 16.48 0 0 0
14/08/2018
16.76
 23,014 16.71 16.76 16.53 0 0 0
13/08/2018
16.71
 11,510 16.68 16.71 16.51 0 0 0
10/08/2018
16.68
 12,800 16.82 16.98 16.51 0 0 0
09/08/2018
16.82
 16,434 16.98 17.10 16.76 0 0 0
08/08/2018
16.98
 21,420 16.93 16.98 16.74 0 0 0
07/08/2018
16.93
 27,316 16.92 17.13 16.53 3,100 0 0.3
06/08/2018
16.92
 8,850 16.92 16.92 16.67 100 0 0.0
03/08/2018
16.92
 29,480 16.64 17.13 16.64 0 0 0
02/08/2018
16.64
 19,720 16.48 16.67 16.36 2,900 0 0.3
01/08/2018
16.48
 13,324 16.51 16.82 16.36 3,400 0 0.4
31/07/2018
16.51
 30,035 16.20 16.59 16.04 1,100 0 0.1
30/07/2018
16.20
 53,371 16.74 16.74 16.04 0 0 0
27/07/2018
16.74
 63,830 17.45 17.48 16.67 0 5,200 -0.6
26/07/2018
17.45
 101,329 17.15 17.91 16.85 0 0 0
25/07/2018
17.15
 25,797 17.52 17.91 17.15 0 800 -0.1
24/07/2018
17.52
 16,902 17.66 17.76 17.46 0 0 0
23/07/2018
17.66
 14,591 18.05 18.12 17.29 0 1,100 -0.1
20/07/2018
18.05
 53,811 17.29 18.05 17.29 900 4,900 -0.4
19/07/2018
17.29
 15,649 17.65 17.68 17.29 0 700 -0.1
18/07/2018
17.65
 48,071 16.82 17.68 16.85 0 122 -0.0
17/07/2018
16.82
 41,800 15.87 16.87 15.79 200 0 0.0
16/07/2018
15.87
 8,200 15.89 15.89 15.58 1,200 0 0.1
13/07/2018
15.89
 8,210 15.73 16.03 15.76 300 0 0.0
12/07/2018
15.73
 3,700 15.87 15.89 15.44 2,700 0 0.3
11/07/2018
15.87
 25,752 15.58 15.92 15.14 3,342 0 0.3
10/07/2018
15.58
 8,701 15.89 15.89 15.58 2,800 0 0.3
09/07/2018
15.89
 9,127 15.89 16.26 15.89 0 200 -0.0
06/07/2018
15.89
 41,071 15.42 16.04 15.42 3,300 3,349 -0.0
05/07/2018
15.42
 41,690 15.42 15.56 15.26 0 100 -0.0
04/07/2018
15.42
 30,000 15.09 15.42 14.95 5,400 0 0.5
03/07/2018
15.09
 20,760 15.11 15.34 14.78 0 0 0
02/07/2018
15.11
 55,790 14.95 15.26 14.63 12,000 0 1.2
29/06/2018
14.95
 11,604 15.06 15.06 14.88 1,200 0 0.1
28/06/2018
15.06
 13,691 15.12 15.26 15.05 1,200 0 0.1
27/06/2018
15.12
 7,230 15.42 15.42 15.11 1,000 0 0.1
26/06/2018
15.42
 16,135 15.58 15.58 15.26 300 0 0.0
25/06/2018
15.58
 23,898 15.11 15.58 15.11 0 0 0
22/06/2018
15.11
 17,600 15.22 15.33 15.00 0 0 0
21/06/2018
15.22
 9,850 15.36 15.58 15.11 100 0 0.0
20/06/2018
15.36
 14,190 14.80 15.36 14.95 500 5,290 -0.5
19/06/2018
14.80
 49,827 15.58 15.58 14.50 0 200 -0.0
18/06/2018
15.58
 29,169 16.20 16.20 15.48 0 49 -0.0
15/06/2018
16.20
 10,200 15.90 16.20 15.89 0 0 0
14/06/2018
15.90
 21,035 16.17 16.31 15.86 100 0 0.0
13/06/2018
16.17
 24,311 15.73 16.18 14.17 0 0 0
12/06/2018
15.73
 31,851 16.20 16.20 15.48 2,200 0 0.2
11/06/2018
16.20
 39,710 16.53 16.82 16.20 2,000 200 0.2
08/06/2018
16.53
 29,187 16.90 16.90 16.50 500 100 0.0
07/06/2018
16.90
 32,505 17.12 17.76 16.90 0 0 0
06/06/2018
17.12
 41,130 16.37 17.12 16.36 0 0 0
05/06/2018
16.37
 53,905 15.89 16.51 15.81 0 0 0
04/06/2018
15.89
 40,277 15.00 16.04 14.72 0 0 0
01/06/2018
15.00
 21,110 14.95 15.19 14.64 0 0 0
31/05/2018
14.95
 32,020 14.47 14.95 14.49 100 0 0.0
30/05/2018
14.47
 44,890 14.92 15.03 14.33 100 0 0.0
29/05/2018
14.92
 33,127 13.83 14.95 13.80 0 0 0
28/05/2018
13.83
 78,534 15.25 15.42 13.80 300 0 0.0
25/05/2018
15.25
 43,250 15.81 16.20 15.25 300 2,600 -0.2
24/05/2018
15.81
 11,006 16.23 16.37 15.81 200 100 0.0
23/05/2018
16.23
 24,401 16.01 16.23 15.73 0 100 -0.0
22/05/2018
16.01
 45,610 16.64 16.64 15.93 0 0 0
21/05/2018
16.64
 25,310 16.36 16.90 16.36 400 600 -0.0
18/05/2018
16.36
 20,902 16.36 16.50 16.20 0 0 0
17/05/2018
16.36
 45,920 16.20 16.67 16.20 0 1,400 -0.1
16/05/2018
16.20
 23,592 16.59 16.68 16.20 100 400 -0.0
15/05/2018
16.59
 36,815 16.51 16.92 16.23 0 0 0
14/05/2018
16.51
 65,950 17.07 17.13 16.37 0 0 0
11/05/2018
17.07
 38,667 17.62 17.62 16.98 0 200 -0.0
10/05/2018
17.62
 20,320 17.62 17.71 17.37 0 0 0
09/05/2018
17.62
 36,124 17.90 17.90 17.60 0 0 0
08/05/2018
17.90
 28,060 17.99 18.22 17.60 0 0 0
07/05/2018
17.99
 79,323 17.45 18.05 17.60 100 2,560 -0.3

Chính sách bảo mật | Điều khoản sử dụng |