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)
04/05/2018
17.45
 24,520 17.73 17.91 17.45 100 900 -0.1
03/05/2018
17.73
 59,692 17.57 17.91 16.67 0 2,000 -0.2
02/05/2018
17.57
 130,821 17.76 19.44 17.57 0 2,000 -0.2
27/04/2018
17.76
 29,028 17.60 17.90 17.52 0 0 0
26/04/2018
17.60
 79,157 18.46 18.46 17.49 600 900 -0.0
24/04/2018
18.46
 84,551 17.76 18.77 17.79 0 0 0
23/04/2018
17.76
 94,766 16.36 17.87 16.59 1,100 0 0.1
20/04/2018
16.36
 13,825 16.17 16.36 16.12 400 300 0.0
19/04/2018
16.17
 19,150 16.17 16.20 16.04 10,200 0 1.1
18/04/2018
16.17
 13,715 16.34 16.74 16.04 0 0 0
17/04/2018
16.34
 24,130 15.73 16.51 15.73 0 0 0
16/04/2018
15.73
 10,200 15.59 15.89 15.59 100 0 0.0
13/04/2018
15.59
 13,625 15.59 15.89 15.58 300 100 0.0
12/04/2018
15.59
 25,090 15.81 15.81 15.11 500 0 0.1
11/04/2018
15.81
 31,110 16.09 16.18 15.76 300 0 0.0
10/04/2018
16.09
 19,096 16.51 16.51 16.07 0 0 0
09/04/2018
16.51
 17,840 16.67 16.67 16.43 0 300 -0.0
06/04/2018
16.67
 12,885 17.07 17.07 16.59 0 585 -0.1
05/04/2018
17.07
 19,435 16.43 17.13 16.39 0 1,600 -0.2
04/04/2018
16.43
 27,515 16.43 16.51 16.04 1,800 600 0.1
03/04/2018
16.43
 65,020 16.67 16.71 16.20 16,700 0 1.8
02/04/2018
16.67
 16,620 16.82 16.98 16.59 400 500 -0.0
30/03/2018
16.82
 32,268 16.56 17.57 16.06 210 1,100 -0.1
29/03/2018
16.56
 51,470 17.21 17.37 16.51 0 0 0
28/03/2018
17.21
 20,800 17.62 17.76 17.21 100 0 0.0
27/03/2018
17.62
 20,483 17.60 18.30 17.60 100 0 0.0
26/03/2018
17.60
 11,700 17.91 17.91 17.32 100 700 -0.1
23/03/2018
17.91
 51,380 17.91 17.91 16.67 0 200 -0.0
22/03/2018
17.91
 94,185 19.14 19.31 17.91 490 0 0.1
21/03/2018
19.14
 53,480 19.94 20.17 19.14 100 2,100 -0.3
20/03/2018
19.94
 61,210 19.63 20.25 19.78 2,400 200 0.3
19/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/100 (Volume + 100%, Ratio=1)
19/03/2018
19.63
 145,120 18.65 20.34 18.54 1,900 1,500 0.1
16/03/2018
18.65
 91,235 18.30 18.85 18.23 300 2,100 -0.4
15/03/2018
18.30
 44,370 18.46 18.61 18.09 300 1,000 -0.2
14/03/2018
18.46
 38,258 18.54 18.92 18.32 100 3,200 -0.7
13/03/2018
18.54
 37,261 17.88 18.61 17.88 300 200 0.0
12/03/2018
17.88
 72,463 18.65 18.85 17.76 700 2,500 -0.4
09/03/2018
18.65
 51,615 18.89 20.16 18.61 480 700 -0.1
08/03/2018
18.89
 120,149 17.18 18.89 17.44 1,000 1,400 -0.1
07/03/2018
17.18
 69,131 16.05 17.45 16.05 200 1,100 -0.2
06/03/2018
16.05
 31,740 15.93 16.05 15.74 100 0 0.0
05/03/2018
15.93
 49,670 15.50 16.05 15.51 300 1,100 -0.2
02/03/2018
15.50
 68,313 14.81 15.59 15.20 0 1,100 -0.2
01/03/2018
14.81
 36,517 14.97 15.16 14.74 300 100 0.0
28/02/2018
14.97
 38,010 14.93 15.28 14.78 5,400 3,600 0.4
27/02/2018
14.93
 37,532 14.66 14.98 14.58 800 3,400 -0.5
26/02/2018
14.66
 29,640 14.93 15.05 14.58 0 0 0
23/02/2018
14.93
 51,401 14.47 15.09 14.50 10 0 0.0
22/02/2018
14.47
 41,297 14.54 14.54 14.19 3,800 0 0.7
21/02/2018
14.54
 27,830 13.95 14.74 14.27 2,100 0 0.4
13/02/2018
13.95
 21,825 13.53 13.96 13.57 2,400 0 0.4
12/02/2018
13.53
 20,540 13.18 13.53 13.18 1,900 6,400 -0.8
09/02/2018
13.18
 15,142 13.34 13.34 12.65 0 0 0
08/02/2018
13.34
 9,280 13.15 13.50 13.18 0 0 0
07/02/2018
13.15
 21,698 13.03 13.42 13.03 0 0 0
06/02/2018
13.03
 38,220 13.30 13.30 12.18 100 0 0.0
05/02/2018
13.30
 41,361 13.40 13.58 13.30 5,200 0 0.9
02/02/2018
13.40
 25,108 13.53 13.65 13.35 0 0 0
01/02/2018
13.53
 23,922 13.70 13.96 13.53 700 0 0.1
31/01/2018
13.70
 192,608 12.91 14.20 13.57 0 0 0
30/01/2018
12.91
 33,900 12.70 12.95 12.70 0 0 0
29/01/2018
12.70
 23,185 12.49 13.18 12.56 0 100 -0.0
26/01/2018
12.49
 31,550 12.30 12.64 11.94 300 0 0.0
25/01/2018
12.30
 44,485 12.87 12.87 12.18 200 0 0.0
24/01/2018
12.87
 29,965 13.10 13.18 12.80 0 30 -0.0
23/01/2018
13.10
 24,120 13.11 14.12 12.87 0 0 0
22/01/2018
13.11
 60,715 12.56 13.82 12.80 2,000 200 0.3
19/01/2018
12.56
 60,820 12.41 12.71 12.41 0 0 0
18/01/2018
12.41
 49,300 12.56 12.62 12.41 0 0 0
17/01/2018
12.56
 32,280 12.18 12.64 12.18 500 0 0.1
16/01/2018
12.18
 28,000 12.37 12.53 12.18 500 0 0.1
15/01/2018
12.37
 54,590 12.56 12.95 12.26 0 0 0
12/01/2018
12.56
 44,615 11.83 12.64 11.84 0 0 0
11/01/2018
11.83
 29,340 11.48 11.94 11.71 200 0 0.0
10/01/2018
11.48
 53,108 11.00 11.59 10.94 200 0 0.0
09/01/2018
11.00
 39,339 10.83 11.05 10.83 0 0 0
08/01/2018
10.83
 18,560 10.86 10.86 10.78 100 0 0.0
05/01/2018
10.86
 19,110 10.94 10.94 10.74 0 0 0
04/01/2018
10.94
 18,315 10.98 11.01 10.86 0 0 0
03/01/2018
10.98
 11,420 10.94 11.17 10.94 0 0 0
02/01/2018
10.94
 19,400 10.92 11.01 10.92 0 0 0
29/12/2017
10.92
 9,960 10.83 10.92 10.82 200 0 0.0
28/12/2017
10.83
 18,245 10.66 10.86 10.63 100 0 0.0
27/12/2017
10.66
 13,120 10.74 10.74 10.55 0 0 0
26/12/2017
10.74
 13,810 10.70 10.86 10.70 100 0 0.0
25/12/2017
10.70
 1,620 10.86 10.86 10.70 0 0 0
22/12/2017
10.86
 22,800 10.86 10.86 10.70 0 0 0
21/12/2017
10.86
 11,345 11.01 11.22 10.86 0 720 -0.1
20/12/2017
11.01
 2,480 11.04 11.24 10.98 0 200 -0.0
19/12/2017
11.04
 13,330 11.39 11.48 11.04 0 1,200 -0.2
18/12/2017
11.39
 37,025 10.89 11.51 11.03 0 0 0
15/12/2017
10.89
 10,065 10.89 11.94 10.83 200 0 0.0
14/12/2017
10.89
 7,750 10.95 10.95 10.74 0 0 0
13/12/2017
10.95
 18,590 10.94 10.98 10.83 0 0 0
12/12/2017
10.94
 11,640 10.94 11.17 10.59 0 0 0
11/12/2017
10.94
 18,857 10.66 11.63 10.63 0 0 0
08/12/2017
10.66
 22,360 10.86 10.86 9.77 0 0 0
07/12/2017
10.86
 14,100 10.72 10.86 10.70 0 0 0
06/12/2017
10.72
 24,417 10.70 11.01 10.70 0 0 0
05/12/2017
10.70
 18,488 11.09 11.09 10.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |