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)
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
09/01/2018
10.69
 39,339 10.53 10.75 10.54 0 0 0
08/01/2018
10.53
 18,560 10.56 10.56 10.48 100 0 0.0
05/01/2018
10.56
 19,110 10.63 10.63 10.44 0 0 0
04/01/2018
10.63
 18,315 10.68 10.71 10.56 0 0 0
03/01/2018
10.68
 11,420 10.64 10.86 10.64 0 0 0
02/01/2018
10.64
 19,400 10.62 10.71 10.62 0 0 0
29/12/2017
10.62
 9,960 10.53 10.62 10.52 200 0 0.0
28/12/2017
10.53
 18,245 10.37 10.56 10.33 100 0 0.0
27/12/2017
10.37
 13,120 10.44 10.44 10.26 0 0 0
26/12/2017
10.44
 13,810 10.41 10.56 10.41 100 0 0.0
25/12/2017
10.41
 1,620 10.56 10.56 10.41 0 0 0
22/12/2017
10.56
 22,800 10.56 10.56 10.41 0 0 0
21/12/2017
10.56
 11,345 10.71 10.91 10.56 0 720 -0.1
20/12/2017
10.71
 2,480 10.73 10.93 10.68 0 200 -0.0
19/12/2017
10.73
 13,330 11.07 11.16 10.73 0 1,200 -0.2
18/12/2017
11.07
 37,025 10.59 11.19 10.72 0 0 0
15/12/2017
10.59
 10,065 10.59 11.61 10.54 200 0 0.0
14/12/2017
10.59
 7,750 10.65 10.65 10.44 0 0 0
13/12/2017
10.65
 18,590 10.63 10.68 10.53 0 0 0
12/12/2017
10.63
 11,640 10.63 10.86 10.29 0 0 0
11/12/2017
10.63
 18,857 10.37 11.31 10.33 0 0 0
08/12/2017
10.37
 22,360 10.56 10.56 9.50 0 0 0
07/12/2017
10.56
 14,100 10.42 10.56 10.41 0 0 0
06/12/2017
10.42
 24,417 10.41 10.70 10.41 0 0 0
05/12/2017
10.41
 18,488 10.78 10.78 10.37 0 0 0
04/12/2017
10.78
 7,469 10.63 10.78 10.60 0 0 0
01/12/2017
10.63
 12,027 10.75 11.05 10.63 0 0 0
30/11/2017
10.75
 15,300 10.75 10.86 10.64 900 0 0.1
29/11/2017
10.75
 17,034 10.87 10.87 10.71 600 0 0.1
28/11/2017
10.87
 15,140 11.06 11.16 10.86 200 0 0.0
27/11/2017
11.06
 8,060 11.15 11.16 10.86 500 300 0.0
24/11/2017
11.15
 10,400 11.01 11.15 10.63 0 0 0
23/11/2017
11.01
 19,306 11.03 11.39 11.01 100 0 0.0
22/11/2017
11.03
 3,930 10.88 11.23 10.86 0 50 -0.0
21/11/2017
10.88
 17,045 11.24 11.24 10.86 0 25 -0.0
20/11/2017
11.24
 10,748 11.61 11.61 11.24 270 0 0.0
17/11/2017
11.61
 5,710 11.65 11.65 11.46 0 0 0
16/11/2017
11.65
 11,930 11.76 11.76 11.63 200 20 0.0

Chính sách bảo mật | Điều khoản sử dụng |