CTCP Tư vấn Xây dựng Điện 2 (tv2)

28.65
-0.10
(-0.35%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
16.07
 29,187 16.43 16.43 16.04 500 100 0.0
07/06/2018
16.43
 32,505 16.64 17.27 16.43 0 0 0
06/06/2018
16.64
 41,130 15.92 16.64 15.90 0 0 0
05/06/2018
15.92
 53,905 15.45 16.05 15.37 0 0 0
04/06/2018
15.45
 40,277 14.59 15.60 14.31 0 0 0
01/06/2018
14.59
 21,110 14.54 14.77 14.24 0 0 0
31/05/2018
14.54
 32,020 14.07 14.54 14.09 100 0 0.0
30/05/2018
14.07
 44,890 14.51 14.62 13.93 100 0 0.0
29/05/2018
14.51
 33,127 13.45 14.54 13.42 0 0 0
28/05/2018
13.45
 78,534 14.83 14.99 13.42 300 0 0.0
25/05/2018
14.83
 43,250 15.37 15.75 14.83 300 2,600 -0.2
24/05/2018
15.37
 11,006 15.78 15.92 15.37 200 100 0.0
23/05/2018
15.78
 24,401 15.57 15.78 15.30 0 100 -0.0
22/05/2018
15.57
 45,610 16.18 16.18 15.49 0 0 0
21/05/2018
16.18
 25,310 15.90 16.43 15.90 400 600 -0.0
18/05/2018
15.90
 20,902 15.90 16.04 15.75 0 0 0
17/05/2018
15.90
 45,920 15.75 16.21 15.75 0 1,400 -0.1
16/05/2018
15.75
 23,592 16.13 16.22 15.75 100 400 -0.0
15/05/2018
16.13
 36,815 16.05 16.45 15.78 0 0 0
14/05/2018
16.05
 65,950 16.60 16.66 15.92 0 0 0
11/05/2018
16.60
 38,667 17.13 17.13 16.51 0 200 -0.0
10/05/2018
17.13
 20,320 17.13 17.22 16.89 0 0 0
09/05/2018
17.13
 36,124 17.40 17.40 17.11 0 0 0
08/05/2018
17.40
 28,060 17.49 17.72 17.11 0 0 0
07/05/2018
17.49
 79,323 16.96 17.55 17.11 100 2,560 -0.3
04/05/2018
16.96
 24,520 17.24 17.42 16.96 100 900 -0.1
03/05/2018
17.24
 59,692 17.08 17.42 16.21 0 2,000 -0.2
02/05/2018
17.08
 130,821 17.27 18.90 17.08 0 2,000 -0.2
27/04/2018
17.27
 29,028 17.11 17.40 17.04 0 0 0
26/04/2018
17.11
 79,157 17.95 17.95 17.01 600 900 -0.0
24/04/2018
17.95
 84,551 17.27 18.25 17.30 0 0 0
23/04/2018
17.27
 94,766 15.90 17.37 16.13 1,100 0 0.1
20/04/2018
15.90
 13,825 15.72 15.90 15.68 400 300 0.0
19/04/2018
15.72
 19,150 15.72 15.75 15.60 10,200 0 1.1
18/04/2018
15.72
 13,715 15.89 16.28 15.60 0 0 0
17/04/2018
15.89
 24,130 15.30 16.05 15.30 0 0 0
16/04/2018
15.30
 10,200 15.16 15.45 15.16 100 0 0.0
13/04/2018
15.16
 13,625 15.16 15.45 15.15 300 100 0.0
12/04/2018
15.16
 25,090 15.37 15.37 14.69 500 0 0.1
11/04/2018
15.37
 31,110 15.65 15.74 15.33 300 0 0.0
10/04/2018
15.65
 19,096 16.05 16.05 15.63 0 0 0
09/04/2018
16.05
 17,840 16.21 16.21 15.98 0 300 -0.0
06/04/2018
16.21
 12,885 16.60 16.60 16.13 0 585 -0.1
05/04/2018
16.60
 19,435 15.98 16.66 15.93 0 1,600 -0.2
04/04/2018
15.98
 27,515 15.98 16.05 15.60 1,800 600 0.1
03/04/2018
15.98
 65,020 16.21 16.25 15.75 16,700 0 1.8
02/04/2018
16.21
 16,620 16.36 16.51 16.13 400 500 -0.0
30/03/2018
16.36
 32,268 16.10 17.08 15.62 210 1,100 -0.1
29/03/2018
16.10
 51,470 16.74 16.89 16.05 0 0 0
28/03/2018
16.74
 20,800 17.13 17.27 16.74 100 0 0.0
27/03/2018
17.13
 20,483 17.11 17.80 17.11 100 0 0.0
26/03/2018
17.11
 11,700 17.42 17.42 16.84 100 700 -0.1
23/03/2018
17.42
 51,380 17.42 17.42 16.21 0 200 -0.0
22/03/2018
17.42
 94,185 18.61 18.78 17.42 490 0 0.1
21/03/2018
18.61
 53,480 19.39 19.61 18.61 100 2,100 -0.3
20/03/2018
19.39
 61,210 19.08 19.69 19.23 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
19.08
 145,120 18.14 19.78 18.02 1,900 1,500 0.1
16/03/2018
18.14
 91,235 17.80 18.33 17.72 300 2,100 -0.4
15/03/2018
17.80
 44,370 17.95 18.10 17.59 300 1,000 -0.2
14/03/2018
17.95
 38,258 18.02 18.40 17.81 100 3,200 -0.7
13/03/2018
18.02
 37,261 17.38 18.10 17.38 300 200 0.0
12/03/2018
17.38
 72,463 18.14 18.33 17.27 700 2,500 -0.4
09/03/2018
18.14
 51,615 18.37 19.60 18.10 480 700 -0.1
08/03/2018
18.37
 120,149 16.70 18.37 16.96 1,000 1,400 -0.1
07/03/2018
16.70
 69,131 15.61 16.97 15.61 200 1,100 -0.2
06/03/2018
15.61
 31,740 15.49 15.61 15.31 100 0 0.0
05/03/2018
15.49
 49,670 15.08 15.61 15.08 300 1,100 -0.2
02/03/2018
15.08
 68,313 14.40 15.16 14.78 0 1,100 -0.2
01/03/2018
14.40
 36,517 14.55 14.74 14.33 300 100 0.0
28/02/2018
14.55
 38,010 14.52 14.86 14.37 5,400 3,600 0.4
27/02/2018
14.52
 37,532 14.25 14.56 14.18 800 3,400 -0.5
26/02/2018
14.25
 29,640 14.52 14.63 14.18 0 0 0
23/02/2018
14.52
 51,401 14.07 14.67 14.10 10 0 0.0
22/02/2018
14.07
 41,297 14.14 14.14 13.80 3,800 0 0.7
21/02/2018
14.14
 27,830 13.57 14.33 13.88 2,100 0 0.4
13/02/2018
13.57
 21,825 13.16 13.57 13.20 2,400 0 0.4
12/02/2018
13.16
 20,540 12.82 13.16 12.82 1,900 6,400 -0.8
09/02/2018
12.82
 15,142 12.97 12.97 12.30 0 0 0
08/02/2018
12.97
 9,280 12.78 13.12 12.82 0 0 0
07/02/2018
12.78
 21,698 12.67 13.05 12.67 0 0 0
06/02/2018
12.67
 38,220 12.93 12.93 11.84 100 0 0.0
05/02/2018
12.93
 41,361 13.03 13.20 12.93 5,200 0 0.9
02/02/2018
13.03
 25,108 13.16 13.27 12.98 0 0 0
01/02/2018
13.16
 23,922 13.33 13.57 13.16 700 0 0.1
31/01/2018
13.33
 192,608 12.56 13.81 13.20 0 0 0
30/01/2018
12.56
 33,900 12.35 12.59 12.35 0 0 0
29/01/2018
12.35
 23,185 12.14 12.82 12.22 0 100 -0.0
26/01/2018
12.14
 31,550 11.96 12.29 11.61 300 0 0.0
25/01/2018
11.96
 44,485 12.51 12.52 11.84 200 0 0.0
24/01/2018
12.51
 29,965 12.74 12.82 12.44 0 30 -0.0
23/01/2018
12.74
 24,120 12.74 13.73 12.52 0 0 0
22/01/2018
12.74
 60,715 12.22 13.44 12.44 2,000 200 0.3
19/01/2018
12.22
 60,820 12.07 12.36 12.07 0 0 0
18/01/2018
12.07
 49,300 12.22 12.27 12.07 0 0 0
17/01/2018
12.22
 32,280 11.85 12.29 11.85 500 0 0.1
16/01/2018
11.85
 28,000 12.03 12.18 11.85 500 0 0.1
15/01/2018
12.03
 54,590 12.22 12.59 11.92 0 0 0
12/01/2018
12.22
 44,615 11.50 12.29 11.51 0 0 0
11/01/2018
11.50
 29,340 11.16 11.61 11.39 200 0 0.0
10/01/2018
11.16
 53,108 10.69 11.27 10.63 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |