CTCP Tư vấn Xây dựng Điện 2 (tv2)

25.75
-0.15
(-0.58%)
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
(2026-08-12) 		-0.80 -3% 1,925,600 10,599 0
25.30
26.85
25.75
2 tháng
(2026-07-13) 		-0.70 -2.63% 4,801,600 -74,901 0
23.65
27.15
25.75
3 tháng
(2026-06-15) 		-2.50 -8.80% 8,305,000 -617,512 0
23.65
29.70
25.75
6 tháng
(2026-03-16) 		-9.90 -27.65% 33,720,600 -577,612 -0.2
23.65
39.35
25.75
12 tháng
(2025-09-16) 		-9.78 -27.42% 83,324,200 -967,912 -13.5
23.65
43.05
25.75
24 tháng
(2024-09-23) 		-3.77 -12.71% 208,160,000 -788,685 -36.4
23.65
43.05
25.75
36 tháng
(2023-09-27) 		-9.56 -26.95% 352,363,800 -3,248,352 -164.4
23.65
50.02
25.75
60 tháng
(2021-10-07) 		-8.75 -25.25% 450,610,300 -2,675,429 -67.9
16.81
50.02
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2019
19.27
 9,302 19.27 19.47 19.27 0 0 0
24/01/2019
19.27
 9,830 19.40 19.40 19.08 0 0 0
23/01/2019
19.40
 4,673 19.21 19.43 18.92 0 0 0
22/01/2019
19.21
 21,707 18.48 19.48 18.92 0 0 0
21/01/2019
18.48
 57,235 19.54 19.54 18.29 0 0 0
18/01/2019
19.54
 24,066 20.07 20.07 19.54 800 0 0.1
17/01/2019
20.07
 40,483 20.34 20.34 20.07 0 0 0
16/01/2019
20.34
 14,672 20.12 20.47 20.12 0 400 -0.1
15/01/2019
20.12
 42,295 20.44 20.66 20.07 0 513 -0.1
14/01/2019
20.44
 51,135 21.21 21.21 20.36 0 0 0
11/01/2019
21.21
 18,968 20.99 21.44 20.96 0 0 0
10/01/2019
20.99
 28,200 21.36 21.39 20.93 0 0 0
09/01/2019
21.36
 16,228 21.53 21.71 21.36 0 483 -0.1
08/01/2019
21.53
 14,015 21.63 21.71 21.39 0 900 -0.1
07/01/2019
21.63
 45,509 20.83 21.68 20.83 0 0 0
04/01/2019
20.83
 24,902 20.58 20.83 20.51 0 200 -0.0
03/01/2019
20.58
 26,070 20.69 20.83 20.21 0 0 0
02/01/2019
20.69
 25,296 20.96 20.96 20.59 0 0 0
28/12/2018
20.96
 18,310 20.99 21.15 20.82 0 520 -0.1
27/12/2018
20.99
 51,785 20.18 20.99 20.20 0 3,200 -0.4
26/12/2018
20.18
 12,325 20.04 20.18 19.89 0 0 0
25/12/2018
20.04
 42,064 20.51 20.51 19.64 1,100 0 0.1
24/12/2018
20.51
 41,874 20.67 20.67 19.96 0 0 0
21/12/2018
20.67
 25,360 20.67 20.71 20.07 0 300 -0.0
20/12/2018
20.67
 18,937 20.82 20.99 20.20 0 0 0
19/12/2018
20.82
 28,571 19.88 20.91 20.09 0 1,000 -0.1
18/12/2018
19.88
 57,150 20.71 20.71 19.56 2,790 0 0.3
17/12/2018
20.71
 60,398 21.23 21.95 19.88 800 800 -0.0
14/12/2018
21.23
 45,952 20.56 21.37 20.64 110 1,000 -0.1
13/12/2018
20.56
 17,231 20.50 20.66 19.88 10 2,000 -0.3
12/12/2018
20.50
 13,799 19.93 20.50 20.16 0 0 0
11/12/2018
19.93
 23,490 19.88 20.04 19.80 0 0 0
10/12/2018
19.88
 33,306 20.04 20.04 19.40 0 0 0
07/12/2018
20.04
 21,269 19.54 20.29 19.53 0 0 0
06/12/2018
19.54
 33,521 19.40 19.80 19.24 0 0 0
05/12/2018
19.40
 45,483 18.45 19.56 18.21 0 0 0
04/12/2018
18.45
 31,555 17.91 18.61 17.91 0 0 0
03/12/2018
17.91
 23,238 17.75 18.13 17.81 0 0 0
30/11/2018
17.75
 7,880 17.76 17.80 17.73 0 152 -0.0
29/11/2018
17.76
 3,217 17.65 17.80 17.70 0 152 -0.0
28/11/2018
17.65
 6,180 17.49 17.75 17.41 0 0 0
27/11/2018
17.49
 16,435 17.68 17.68 17.33 0 0 0
26/11/2018
17.68
 9,585 17.81 17.81 17.49 0 0 0
23/11/2018
17.81
 7,495 18.05 18.05 17.80 0 0 0
22/11/2018
18.05
 4,325 17.65 18.05 17.70 40 0 0.0
21/11/2018
17.65
 31,670 17.81 17.81 17.49 0 24,800 -2.8
20/11/2018
17.81
 53,455 18.45 18.45 17.68 0 20,430 -2.3
19/11/2018
18.45
 16,233 18.45 19.07 18.29 0 3,900 -0.5
16/11/2018
18.45
 38,234 17.91 18.48 17.91 0 300 -0.0
15/11/2018
17.91
 35,410 16.94 18.29 16.70 900 0 0.1
14/11/2018
16.94
 42,660 16.86 16.94 16.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |