Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	33.80	367,000	34.25	34.25	33.50	21,700	4,100	0.6
12/01/2026	34.25	261,600	34.80	34.80	33.80	5,300	16,300	-0.4
09/01/2026	34	133,700	34.20	34.95	33.90	7,800	8,300	-0.0
08/01/2026	34	257,500	34.25	34.55	33.80	30,900	47,400	-0.6
07/01/2026	34.35	126,400	34.15	34.85	34.05	9,400	1,300	0.3
06/01/2026	34.15	318,400	33.30	34.20	33.25	37,000	82,600	-1.5
05/01/2026	33.30	228,300	34.50	34.55	33.10	1,800	31,600	-1.0
31/12/2025	34.45	256,600	35.50	35.50	34.40	0	48,700	-1.7
30/12/2025	35.25	97,900	35.50	35.80	35.20	3,700	5,600	-0.1
29/12/2025	35.50	282,300	35.10	36	35	41,700	6,600	1.2
26/12/2025	35.10	372,400	35.20	35.50	34.90	22,500	11,000	0.4
25/12/2025	35.50	118,900	35.70	35.75	35.45	0	5,800	-0.2
24/12/2025	35.80	92,900	35.90	35.90	35.55	0	15,500	-0.6
23/12/2025	35.95	160,100	36	36.35	35.80	32,400	4,100	1.0
22/12/2025	36	114,700	36.30	36.55	35.90	10,800	4,000	0.2
19/12/2025	36.30	280,100	35.05	36.30	35.05	23,100	0	0.8
18/12/2025	35.10	119,100	35	35.30	35	9,900	51,100	-1.4
17/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2025	35.30	106,000	35.40	35.50	35	8,100	10,300	-0.1
16/12/2025	35.15	257,300	34.52	35.30	33.93	5,800	57,600	-1.8
15/12/2025	34.52	106,400	34.42	35.00	34.42	100	4,100	-0.1
12/12/2025	34.86	236,400	35.44	35.98	34.86	25,800	3,300	0.8
11/12/2025	34.86	79,500	35.05	35.44	34.86	7,600	2,300	0.2
10/12/2025	35.00	100,500	35.30	35.30	34.57	3,500	58,700	-2.0
09/12/2025	35.30	208,100	35.05	35.34	34.52	3,200	64,000	-2.2
08/12/2025	35.15	152,600	35.49	35.64	35.10	2,100	58,600	-2.1
05/12/2025	35.68	132,700	35.64	36.41	35.34	100	31,800	-1.2
04/12/2025	35.64	265,100	35.39	36.03	35.30	19,100	8,600	0.4
03/12/2025	35.39	196,300	35.15	35.54	35.00	2,000	35,000	-1.2
02/12/2025	35.54	177,800	34.76	35.59	34.32	9,200	27,700	-0.7
01/12/2025	34.57	408,400	35.49	35.73	34.52	11,700	86,700	-2.7
28/11/2025	35.49	233,800	35.68	36.41	35.49	16,600	7,200	0.3
27/11/2025	35.98	105,300	36.12	36.37	35.73	0	10,400	-0.4
26/11/2025	36.07	94,900	35.78	36.12	35.78	500	20,800	-0.8
25/11/2025	35.78	536,300	36.75	37.19	35.78	3,300	125,800	-4.6
24/11/2025	36.27	542,900	37.14	37.14	36.22	16,900	59,300	-1.6
21/11/2025	36.17	262,900	35.73	36.17	35.49	5,200	27,200	-0.8
20/11/2025	35.78	670,100	34.52	36.46	34.52	101,100	10,900	3.3
19/11/2025	34.52	210,600	35.15	35.49	34.52	800	110,600	-4.0
18/11/2025	35.54	233,600	34.71	35.78	34.71	20,600	6,200	0.5
17/11/2025	34.71	179,100	35.00	35.30	34.62	10,200	70,800	-2.2
14/11/2025	35.00	224,500	35.05	35.78	34.81	21,100	91,400	-2.5
13/11/2025	35.00	129,800	35.15	35.20	34.76	13,800	54,400	-1.5
12/11/2025	35.05	321,400	34.13	35.30	34.03	47,500	21,400	0.9
11/11/2025	33.89	28,900	33.74	34.18	33.74	500	12,700	-0.4
10/11/2025	33.93	186,400	33.69	34.37	33.64	49,200	1,000	1.7
07/11/2025	33.35	63,600	34.32	34.32	33.25	0	26,400	-0.9
06/11/2025	34.32	120,900	34.03	34.62	33.21	17,800	43,700	-0.9
05/11/2025	34.23	107,000	33.93	34.27	33.64	13,400	20,200	-0.2
04/11/2025	33.74	186,000	33.55	33.74	32.09	22,100	16,400	0.2
03/11/2025	33.55	134,500	34.57	34.57	33.55	8,600	9,100	-0.0
31/10/2025	34.57	62,200	34.76	34.91	34.57	200	10,600	-0.4
30/10/2025	34.76	221,200	34.76	35.64	34.52	11,400	21,600	-0.4
29/10/2025	34.81	189,500	35.20	35.20	34.71	5,700	16,900	-0.4
28/10/2025	34.71	475,600	33.16	34.71	33.06	73,600	46,700	1.0
27/10/2025	33.11	69,700	33.45	33.64	33.06	9,100	8,400	0.0
24/10/2025	33.55	122,300	33.59	33.59	32.72	13,700	7,400	0.2
23/10/2025	33.59	239,500	33.93	34.42	33.59	15,300	14,000	0.0
22/10/2025	33.89	354,200	32.67	33.89	32.67	18,600	48,100	-1.0
21/10/2025	32.77	553,900	30.63	32.77	30.63	21,900	33,800	-0.4
20/10/2025	30.63	275,500	30.63	32.67	30.43	20,600	4,000	0.5
17/10/2025	30.92	245,500	30.73	31.16	30.43	52,100	1,800	1.6
16/10/2025	31.31	221,700	31.75	32.09	30.97	40,000	5,100	1.1
15/10/2025	31.70	177,600	32.09	32.28	31.60	2,100	3,300	-0.0
14/10/2025	32.18	296,900	33.64	33.64	32.14	400	27,600	-0.9
13/10/2025	32.82	265,900	33.25	33.25	32.82	1,300	1,300	-0.0
10/10/2025	33.45	203,200	33.74	33.74	33.30	3,000	1,300	0.1
09/10/2025	33.64	182,300	33.64	33.84	33.50	0	0	0
08/10/2025	33.64	126,600	34.18	34.18	33.45	2,300	0	0.1
07/10/2025	33.50	124,400	33.64	33.74	33.35	0	1,300	-0.0
06/10/2025	33.64	182,100	33.55	33.79	33.25	15,600	6,300	0.3
03/10/2025	33.25	256,700	33.64	33.64	32.96	100	9,000	-0.3
02/10/2025	33.74	80,500	34.23	34.62	33.74	200	0	0.0
01/10/2025	34.23	142,700	33.45	34.37	33.45	1,900	20,500	-0.6
30/09/2025	33.55	371,800	34.52	34.52	33.25	31,300	30,600	0.0
29/09/2025	34.52	95,400	34.71	35.20	34.52	200	14,300	-0.5
26/09/2025	34.52	133,200	34.96	34.96	34.47	100	15,500	-0.5
25/09/2025	35.00	130,100	35.10	35.25	34.52	14,700	1,700	0.5
24/09/2025	34.86	129,800	34.86	34.96	34.27	6,700	21,300	-0.5
23/09/2025	34.62	128,100	35.25	35.39	34.57	0	40,500	-1.5
22/09/2025	35.10	169,400	35.88	35.88	35.05	400	27,900	-1.0
19/09/2025	35.88	227,400	35.49	36.37	35.39	23,500	15,700	0.3
18/09/2025	35.30	96,600	35.39	35.54	35.10	200	15,900	-0.6
17/09/2025	35.25	132,300	35.68	35.83	35.10	300	13,900	-0.5
16/09/2025	35.68	235,900	36.37	36.46	35.68	11,800	11,300	0.0
15/09/2025	36.07	182,000	35.49	36.46	35.39	27,400	7,000	0.8
12/09/2025	35.39	464,700	35.39	35.98	35.30	46,200	274,800	-8.3
11/09/2025	35.30	343,200	35.25	35.49	34.62	38,300	7,500	1.1
10/09/2025	35.25	147,500	35.10	35.44	35.10	7,100	0	0.3
09/09/2025	35.44	150,800	35.25	35.59	35.20	1,400	6,000	-0.2
08/09/2025	35.25	425,900	35.78	36.37	35.10	7,100	25,500	-0.7
05/09/2025	36.41	487,500	37.24	37.24	36.41	200	2,500	-0.1
04/09/2025	36.95	710,900	37.19	37.19	36.46	103,600	0	3.9
03/09/2025	35.59	281,500	34.86	35.59	34.52	21,400	0	0.8
29/08/2025	34.52	401,400	35.00	35.00	34.52	2,800	8,300	-0.2
28/08/2025	34.81	159,000	35.20	35.20	34.71	4,100	2,400	0
27/08/2025	34.91	281,400	35.20	35.20	34.62	100	33,900	-1.2
26/08/2025	35.00	236,000	34.23	35.00	34.13	8,300	600	0.3
25/08/2025	34.18	274,700	34.52	34.71	34.18	100	8,000	-0.3
22/08/2025	34.37	835,300	35.49	35.73	33.74	36,800	11,000	0.9
21/08/2025	35.78	641,300	36.85	36.85	35.78	300	3,000	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-3.60	-10.91%	5,932,000	-76,300	0	28 33 28.75
2 tháng (2026-04-13)	-7.90	-21.18%	14,789,000	-15,100	0	28 37.30 28.75
3 tháng (2026-03-16)	-6.40	-17.88%	25,303,500	68,900	-0.2	28 39.35 28.75
6 tháng (2025-12-15)	-5.12	-14.83%	61,457,500	447,000	14.7	28 43.05 28.75
12 tháng (2025-06-17)	-7.60	-20.54%	120,609,600	-1,293,450	-49.6	28 43.05 28.75
24 tháng (2024-06-24)	-16.38	-35.77%	234,279,300	95,327	-33.7	25.71 45.78 28.75
36 tháng (2023-06-28)	0.46	1.61%	369,805,200	-3,798,740	-210.6	25.71 50.02 28.75
60 tháng (2021-07-08)	3.26	12.46%	463,602,600	-910,917	-7.9	16.81 50.02 28.75

CTCP Tư vấn Xây dựng Điện 2 (tv2)

THỐNG KÊ GIAO DỊCH