CTCP Tư vấn Xây dựng Điện 2 (tv2)

40.75
1.40
(3.56%)
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
(2024-04-19) 		3.10 8.55% 8,584,600 -977,830 -36.1
35.05
39.35
39.35
2 tháng
(2024-03-19) 		-6.65 -14.46% 29,397,200 -1,129,630 -46.1
35.05
46
39.35
3 tháng
(2024-02-19) 		-1.15 -2.84% 46,378,500 -994,176 -39.8
35.05
46
39.35
6 tháng
(2023-11-20) 		5.70 16.95% 68,330,800 -356,572 -16.9
33.65
46
39.35
12 tháng
(2023-05-24) 		11.07 39.13% 116,151,300 -1,565,572 -65.2
28.04
46
39.35
24 tháng
(2022-05-30) 		9.01 29.69% 144,516,500 -1,918,849 -60.5
17.85
46
39.35
36 tháng
(2021-06-03) 		14.26 56.85% 207,532,700 1,272,551 138.4
17.85
46.09
39.35
60 tháng
(2019-06-14) 		13.86 54.35% 252,293,190 -1,645,369 -16.1
15.47
46.09
39.35
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
38.75
0.75
 280,900 38 38.95 37.80 112,200 6,200 4.1
#102 14/12/2023
38
0.30
 302,000 37.70 38.20 37.65 100,100 0 3.8
#103 13/12/2023
37.70
-1.20
 523,400 38.90 39.35 37.70 34,900 300 1.3
#104 12/12/2023
38.90
-0.20
 220,000 39.10 39.70 38.90 0 1,600 -0.1
#105 11/12/2023
39.10
-0.30
 140,700 39.40 40 39.10 100 1,800 -0.1
#106 08/12/2023
39.40
0.39
 461,500 39.01 40.42 38.81 300 6,600 -0.3
#107 07/12/2023
39.01
-0.24
 539,100 39.25 39.60 38.23 1,300 2,800 -0.1
#108 06/12/2023
39.25
0.29
 288,000 38.96 39.25 38.86 0 3,600 -0.1
#109 05/12/2023
38.96
-0.05
 423,800 39.01 39.60 38.91 3,100 700 0.1
#110 04/12/2023
39.01
-0.10
 573,900 39.11 39.64 38.81 0 7,600 -0.3
#111 01/12/2023
39.11
0.59
 434,600 38.52 39.11 38.38 6,200 800 0.2
#112 30/11/2023
38.52
-0.34
 483,400 38.86 39.50 38.52 600 400 0.0
#113 29/11/2023
38.86
2.54
 1,235,200 36.33 38.86 36.96 0 5,700 -0.2
#114 28/11/2023
36.33
0.39
 475,500 35.94 36.33 34.62 90,900 0 3.3
#115 27/11/2023
35.94
-0.05
 182,800 35.99 36.47 35.50 80,000 500 2.9
#116 24/11/2023
35.99
-0.59
 402,700 36.57 36.57 35.11 0 6,500 -0.2
#117 23/11/2023
36.57
0.24
 590,600 36.33 37.06 35.60 247,500 4,000 9.1
#118 22/11/2023
36.33
0.34
 258,000 35.99 37.55 36.08 500 24,100 -0.9
#119 21/11/2023
35.99
2.34
 591,900 33.65 35.99 33.69 90,000 1,700 3.1
#120 20/11/2023
33.65
0
 243,100 33.65 34.13 32.67 73,000 0 2.5
#121 17/11/2023
33.65
-0.44
 363,100 34.08 34.72 33.16 70,000 5,400 2.3
#122 16/11/2023
34.08
0.68
 229,000 33.40 34.13 32.96 0 0 0
#123 15/11/2023
33.40
-0.39
 263,100 33.79 34.57 33.35 200 11,000 -0.4
#124 14/11/2023
33.79
0.63
 179,300 33.16 33.79 33.35 700 2,900 -0.1
#125 13/11/2023
33.16
-0.88
 195,500 34.04 35.01 33.16 0 33,800 -1.2
#126 10/11/2023
34.04
0.10
 409,300 33.94 35.11 33.16 500 27,500 -0.9
#127 09/11/2023
33.94
0.29
 428,500 33.65 34.62 33.16 10,700 27,400 -0.6
#128 08/11/2023
33.65
1.37
 289,100 32.28 33.65 32.28 16,800 10,600 0.2
#129 07/11/2023
32.28
0.15
 350,000 32.13 33.16 31.50 3,100 20,500 -0.6
#130 06/11/2023
32.13
1.22
 305,200 30.92 32.67 30.96 31,800 17,500 0.4
#131 03/11/2023
30.92
-0.20
 155,400 31.11 31.70 30.72 100 25,600 -0.8
#132 02/11/2023
31.11
2.00
 403,300 29.11 31.11 29.45 7,100 4,000 0.1
#133 01/11/2023
29.11
1.07
 291,400 28.04 29.16 27.40 69,100 2,600 1.9
#134 31/10/2023
28.04
-2.10
 566,000 30.14 30.62 28.04 60,800 0 1.8
#135 30/10/2023
30.14
-1.41
 224,300 31.55 31.60 30.14 28,300 3,300 0.8
#136 27/10/2023
31.55
0
 267,400 31.55 32.13 30.57 26,700 1,200 0.8
#137 26/10/2023
31.55
-2.34
 628,000 33.89 33.89 31.55 2,400 11,800 -0.3
#138 25/10/2023
33.89
0
 442,400 33.89 34.52 33.79 100 19,300 -0.7
#139 24/10/2023
33.89
0.78
 182,700 33.11 34.13 32.87 1,300 6,100 -0.2
#140 23/10/2023
33.11
-1.51
 271,800 34.62 34.91 33.11 200 39,400 -1.4
#141 20/10/2023
34.62
0.68
 630,500 33.94 34.62 32.18 7,600 9,300 -0.1
#142 19/10/2023
33.94
-1.95
 558,200 35.89 36.18 33.94 200 45,900 -1.7
#143 18/10/2023
35.89
-1.27
 951,300 37.16 37.69 35.21 10,700 1,900 0.3
#144 17/10/2023
37.16
-2.63
 733,900 39.79 39.99 37.16 20,200 12,200 0.3
#145 16/10/2023
39.79
-0.20
 827,600 39.99 40.77 39.50 6,600 15,300 -0.4
#146 13/10/2023
39.99
-0.05
 575,800 40.03 40.28 39.50 2,600 4,300 -0.1
#147 12/10/2023
40.03
0.73
 825,200 39.30 40.28 39.11 1,600 60,100 -2.4
#148 11/10/2023
39.30
0
 358,800 39.30 39.74 38.96 2,300 1,500 0.0
#149 10/10/2023
39.30
2.00
 1,147,700 37.30 39.79 37.16 1,300 3,700 -0.1
#150 09/10/2023
37.30
0.05
 143,200 37.25 37.55 37.01 0 5,100 -0.2
#151 06/10/2023
37.25
0.39
 119,500 36.86 37.30 36.57 3,900 8,700 -0.2
#152 05/10/2023
36.86
-0.10
 208,100 36.96 37.45 36.86 900 3,400 -0.1
#153 04/10/2023
36.96
0.68
 178,200 36.28 37.01 36.08 10,800 9,000 0.1
#154 03/10/2023
36.28
-0.59
 339,700 36.86 37.45 36.28 2,000 8,300 -0.2
#155 02/10/2023
36.86
0
 145,700 36.86 37.45 36.86 6,300 4,500 0.1
#156 29/09/2023
36.86
-0.63
 140,800 37.50 37.69 36.57 0 15,200 -0.6
#157 28/09/2023
37.50
-0.15
 264,500 37.64 37.74 36.47 1,000 19,500 -0.7
#158 27/09/2023
37.64
1.56
 262,500 36.08 37.64 35.11 19,200 19,300 -0.0
#159 26/09/2023
36.08
0.20
 442,800 35.89 37.50 35.69 14,300 8,400 0.2
#160 25/09/2023
35.89
-2.24
 323,400 38.13 38.72 35.89 2,200 2,300 -0.0
#161 22/09/2023
38.13
-1.37
 679,000 39.50 39.50 37.06 6,400 7,000 -0.0
#162 21/09/2023
39.50
-1.02
 388,400 40.52 40.77 39.50 100 12,100 -0.5
#163 20/09/2023
40.52
0
 240,900 40.52 40.96 40.28 0 7,900 -0.3
#164 19/09/2023
40.52
0.83
 722,500 39.69 40.91 38.62 8,100 9,200 -0.0
#165 18/09/2023
39.69
0.10
 197,900 39.60 40.28 39.50 0 0 0
#166 15/09/2023
39.60
-0.39
 302,400 39.99 40.77 39.40 100 7,800 -0.3
#167 14/09/2023
39.99
-0.54
 458,600 40.52 40.96 39.06 4,500 0 0.2
#168 13/09/2023
40.52
-0.73
 731,600 41.25 41.25 39.99 0 10,000 -0.4
#169 12/09/2023
41.25
0.73
 266,600 40.52 41.25 39.45 17,000 200 0.7
#170 11/09/2023
40.52
-1.07
 440,400 41.59 41.74 40.28 0 20,400 -0.9
#171 08/09/2023
41.59
0.73
 547,900 40.86 42.33 40.67 1,200 13,700 -0.5
#172 07/09/2023
40.86
0.39
 376,500 40.47 41.84 39.99 0 7,400 -0.3
#173 06/09/2023
40.47
0
 339,900 40.47 40.77 39.99 0 3,500 -0.1
#174 05/09/2023
40.47
1.17
 436,500 39.30 40.81 39.50 4,200 0 0.2
#175 31/08/2023
39.30
0.20
 349,200 39.11 39.60 39.01 6,600 0 0.3
#176 30/08/2023
39.11
-0.20
 314,100 39.30 39.79 38.91 6,200 100 0.2
#177 29/08/2023
39.30
0.34
 323,500 38.96 40.38 38.96 6,400 14,300 -0.3
#178 28/08/2023
38.96
0.44
 245,700 38.52 39.30 38.42 11,300 73,200 -2.5
#179 25/08/2023
38.52
-0.68
 429,100 39.21 39.50 38.38 8,700 194,100 -7.4
#180 24/08/2023
39.21
0.20
 414,300 39.01 39.45 38.77 18,100 234,400 -8.7
#181 23/08/2023
39.01
-0.10
 437,800 39.11 40.18 38.67 100 131,200 -5.3
#182 22/08/2023
39.11
2.54
 943,900 36.57 39.11 36.62 26,300 35,300 -0.4
#183 21/08/2023
36.57
1.12
 426,600 35.45 36.96 35.74 19,900 74,200 -2.0
#184 18/08/2023
35.45
-1.80
 1,060,000 37.25 39.30 35.45 200 23,000 -0.9
#185 17/08/2023
37.25
0.05
 264,000 37.21 37.25 36.91 0 3,800 -0.1
#186 16/08/2023
37.21
-0.39
 260,200 37.60 37.84 37.06 100 37,300 -1.4
#187 15/08/2023
37.60
0.63
 396,200 36.96 37.60 36.77 0 5,200 -0.2
#188 14/08/2023
36.96
0.24
 257,000 36.72 37.21 36.72 37,700 300 1.4
#189 11/08/2023
36.72
-0.24
 254,000 36.96 37.35 36.08 1,400 6,800 -0.2
#190 10/08/2023
36.96
-0.68
 446,100 37.64 38.13 36.08 1,300 15,000 -0.5
#191 09/08/2023
37.64
0.24
 323,900 37.40 37.69 37.06 5,100 0 0.2
#192 08/08/2023
37.40
0.05
 322,800 37.35 38.28 37.11 0 6,000 -0.2
#193 07/08/2023
37.35
0
 381,700 37.35 38.23 37.06 3,100 13,000 -0.4
#194 04/08/2023
37.35
0.98
 268,700 36.38 37.45 36.43 7,600 100 0.3
#195 03/08/2023
36.38
-0.49
 386,700 36.86 37.40 36.23 24,000 2,900 0.8
#196 02/08/2023
36.86
0.20
 451,700 36.67 37.55 36.62 15,100 200 0.6
#197 01/08/2023
36.67
1.95
 1,117,100 34.72 37.11 34.72 5,900 130,800 -4.8
#198 31/07/2023
34.72
0.05
 224,800 34.67 35.11 34.52 5,900 2,400 0.1
#199 28/07/2023
34.67
0.15
 537,600 34.52 35.69 34.52 7,700 200,100 -6.9
#200 27/07/2023
34.52
-0.98
 845,800 35.50 35.79 34.28 4,200 200,000 -7.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc