CTCP Tư vấn Xây dựng Điện 2 (tv2)

25.55
0.20
(0.79%)
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
(2026-06-29) 		-5 -17.42% 3,200,000 -448,100 0
23.65
29.20
25.35
2 tháng
(2026-06-01) 		-5.10 -17.71% 6,372,300 -572,011 0
23.65
29.70
25.35
3 tháng
(2026-05-04) 		-11.15 -31.99% 13,516,600 -621,911 0
23.65
34.85
25.35
6 tháng
(2026-01-30) 		-11.10 -31.90% 57,124,000 107,989 23.5
23.65
43.05
25.35
12 tháng
(2025-08-04) 		-15.58 -39.67% 98,375,700 -1,160,211 -22.9
23.65
43.05
25.35
24 tháng
(2024-08-08) 		-3.80 -13.83% 212,666,900 -11,284 -13.5
23.65
43.05
25.35
36 tháng
(2023-08-14) 		-11.11 -31.92% 361,933,700 -3,927,251 -193.8
23.65
50.02
25.35
60 tháng
(2021-08-24) 		-5.74 -19.49% 458,941,200 -1,893,628 -27.4
16.81
50.02
25.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2018
16.68
 25,797 17.04 17.42 16.68 0 800 -0.1
24/07/2018
17.04
 16,902 17.18 17.27 16.98 0 0 0
23/07/2018
17.18
 14,591 17.55 17.61 16.81 0 1,100 -0.1
20/07/2018
17.55
 53,811 16.81 17.55 16.81 900 4,900 -0.4
19/07/2018
16.81
 15,649 17.16 17.19 16.81 0 700 -0.1
18/07/2018
17.16
 48,071 16.36 17.19 16.39 0 122 -0.0
17/07/2018
16.36
 41,800 15.43 16.40 15.36 200 0 0.0
16/07/2018
15.43
 8,200 15.45 15.45 15.15 1,200 0 0.1
13/07/2018
15.45
 8,210 15.30 15.58 15.33 300 0 0.0
12/07/2018
15.30
 3,700 15.43 15.45 15.01 2,700 0 0.3
11/07/2018
15.43
 25,752 15.15 15.48 14.72 3,342 0 0.3
10/07/2018
15.15
 8,701 15.45 15.45 15.15 2,800 0 0.3
09/07/2018
15.45
 9,127 15.45 15.81 15.45 0 200 -0.0
06/07/2018
15.45
 41,071 14.99 15.60 14.99 3,300 3,349 -0.0
05/07/2018
14.99
 41,690 14.99 15.13 14.84 0 100 -0.0
04/07/2018
14.99
 30,000 14.68 14.99 14.54 5,400 0 0.5
03/07/2018
14.68
 20,760 14.69 14.92 14.37 0 0 0
02/07/2018
14.69
 55,790 14.54 14.84 14.22 12,000 0 1.2
29/06/2018
14.54
 11,604 14.65 14.65 14.46 1,200 0 0.1
28/06/2018
14.65
 13,691 14.71 14.84 14.63 1,200 0 0.1
27/06/2018
14.71
 7,230 14.99 14.99 14.69 1,000 0 0.1
26/06/2018
14.99
 16,135 15.15 15.15 14.84 300 0 0.0
25/06/2018
15.15
 23,898 14.69 15.15 14.69 0 0 0
22/06/2018
14.69
 17,600 14.80 14.90 14.59 0 0 0
21/06/2018
14.80
 9,850 14.93 15.15 14.69 100 0 0.0
20/06/2018
14.93
 14,190 14.39 14.93 14.54 500 5,290 -0.5
19/06/2018
14.39
 49,827 15.15 15.15 14.10 0 200 -0.0
18/06/2018
15.15
 29,169 15.75 15.75 15.05 0 49 -0.0
15/06/2018
15.75
 10,200 15.46 15.75 15.45 0 0 0
14/06/2018
15.46
 21,035 15.72 15.86 15.42 100 0 0.0
13/06/2018
15.72
 24,311 15.30 15.74 13.78 0 0 0
12/06/2018
15.30
 31,851 15.75 15.75 15.05 2,200 0 0.2
11/06/2018
15.75
 39,710 16.07 16.36 15.75 2,000 200 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |