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)
18/08/2017
10.52
 5,408 10.44 10.56 10.34 0 0 0
17/08/2017
10.44
 13,770 10.07 10.54 10.11 0 0 0
16/08/2017
10.07
 12,910 10.48 10.48 10.07 0 0 0
15/08/2017
10.48
 10,590 9.80 10.75 9.80 0 0 0
14/08/2017
9.80
 1,705 9.58 9.80 9.58 100 0 0.0
11/08/2017
9.58
 22,806 9.92 10.03 9.58 0 0 0
10/08/2017
9.92
 9,320 10.22 10.26 9.92 0 0 0
09/08/2017
10.22
 10,425 10.33 10.33 10.11 0 100 -0.0
08/08/2017
10.33
 17,980 10.41 10.41 10.18 0 0 0
07/08/2017
10.41
 8,019 10.47 10.55 10.33 0 0 0
04/08/2017
10.47
 38,447 11.12 11.24 10.01 400 0 0.1
03/08/2017
11.12
 8,443 11.16 11.46 11.12 0 0 0
02/08/2017
11.16
 11,728 11.27 11.39 10.86 100 0 0.0
01/08/2017
11.27
 31,655 12.51 12.59 11.27 700 400 0.0
31/07/2017
12.51
 11,410 12.62 12.97 12.51 0 0 0
28/07/2017
12.62
 4,142 12.52 12.81 12.56 0 0 0
27/07/2017
12.52
 3,537 12.43 12.52 12.11 0 400 -0.1
26/07/2017
12.43
 1,600 12.44 12.44 12.37 0 300 -0.0
25/07/2017
12.44
 3,948 12.44 12.44 12.37 0 0 0
24/07/2017
12.44
 9,204 12.67 12.67 12.44 0 0 0
21/07/2017
12.67
 3,019 12.82 13.12 12.59 0 0 0
20/07/2017
12.82
 1,690 12.90 12.90 12.74 0 0 0
19/07/2017
12.90
 1,845 12.89 12.90 12.45 0 45 -0.0
18/07/2017
12.89
 2,192 12.89 12.97 12.88 0 0 0
17/07/2017
12.89
 1,250 13.08 13.08 12.89 0 0 0
14/07/2017
13.08
 7,564 13.05 13.19 13.05 0 0 0
13/07/2017
13.05
 4,595 12.81 13.11 12.74 0 0 0
12/07/2017
12.81
 3,330 13.04 13.04 12.71 0 0 0
11/07/2017
13.04
 7,000 13.05 13.05 12.07 1,200 0 0.2
10/07/2017
13.05
 1,100 12.97 13.20 13.05 0 0 0
07/07/2017
12.97
 6,800 13.20 13.20 12.97 0 0 0
06/07/2017
13.20
 600 13.35 13.35 13.20 0 0 0
05/07/2017
13.35
 1,100 13.27 13.35 13.05 0 0 0
04/07/2017
13.27
 2,104 13.45 13.45 13.14 200 0 0.0
03/07/2017
13.45
 19,420 13.12 13.50 13.12 2,600 0 0.5
30/06/2017
13.12
 1,315 13.12 13.14 12.90 0 0 0
29/06/2017
13.12
 3,600 12.97 13.20 12.97 0 0 0
28/06/2017
12.97
 5,000 12.82 12.97 12.75 500 0 0.1
27/06/2017
12.82
 4,300 12.90 12.90 12.76 0 300 -0.1
26/06/2017
12.90
 500 12.75 13.95 12.82 0 0 0
23/06/2017
12.75
 710 12.67 12.75 12.67 0 100 -0.0
22/06/2017
12.67
 2,300 12.82 12.83 12.67 0 0 0
21/06/2017
12.82
 5,621 12.90 12.90 12.71 0 0 0
20/06/2017
12.90
 11,200 12.92 13.41 12.82 0 1,100 -0.2
19/06/2017
12.92
 1,100 12.99 12.99 12.92 0 200 -0.0
16/06/2017
12.99
 1,810 13.08 13.09 12.99 100 300 -0.0
15/06/2017
13.08
 3,000 12.90 13.08 13.01 100 600 -0.1
14/06/2017
12.90
 3,100 12.86 13.02 12.84 0 600 -0.1
13/06/2017
12.86
 4,325 13.16 13.16 12.78 0 900 -0.2
12/06/2017
13.16
 400 13.07 13.33 12.15 0 0 0
09/06/2017
13.07
 1,400 13.31 13.31 12.98 0 300 -0.1
08/06/2017
13.31
 610 13.42 13.42 13.31 0 0 0
07/06/2017
13.42
 2,230 13.42 13.50 13.20 0 0 0
06/06/2017
13.42
 3,300 13.02 13.42 13.27 0 0 0
05/06/2017
13.02
 9,491 13.50 13.50 12.15 0 0 0
02/06/2017
13.50
 1,100 13.23 13.54 13.49 0 0 0
01/06/2017
13.23
 1,658 13.23 13.23 13.12 0 0 0
31/05/2017
13.23
 7,800 13.50 13.50 13.23 0 0 0
30/05/2017
13.50
 900 13.57 13.57 13.35 0 0 0
29/05/2017
13.57
 4,405 13.76 13.76 13.57 0 0 0
26/05/2017
13.76
 700 13.60 13.94 13.61 0 0 0
25/05/2017
13.60
 2,768 13.59 13.76 13.60 0 350 -0.1
24/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
24/05/2017
13.59
 1,950 13.59 13.91 13.59 0 0 0
23/05/2017
13.59
 25,435 13.91 13.99 13.59 400 0 0.1
22/05/2017
13.91
 15,000 13.84 14.28 13.84 200 0 0.0
19/05/2017
13.84
 13,913 13.80 13.87 13.80 0 0 0
18/05/2017
13.80
 18,954 13.58 13.84 13.64 0 0 0
17/05/2017
13.58
 12,900 13.64 13.67 13.51 200 0 0.0
16/05/2017
13.64
 10,013 13.64 13.67 13.57 3,900 300 0.8
15/05/2017
13.64
 10,300 13.64 13.74 13.38 100 0 0.0
12/05/2017
13.64
 7,000 13.70 13.77 13.61 100 100 0.0
11/05/2017
13.70
 11,100 13.57 13.80 13.57 100 0 0.0
10/05/2017
13.57
 14,020 13.80 13.84 13.57 100 0 0.0
09/05/2017
13.80
 8,015 13.90 13.90 13.80 100 0 0.0
08/05/2017
13.90
 25,131 14.03 14.03 13.90 100 0 0.0
05/05/2017
14.03
 6,426 14.00 14.04 13.97 200 0 0.0
04/05/2017
14.00
 13,150 14.04 14.16 14.00 4,300 0 0.9
03/05/2017
14.04
 50,970 15.01 15.01 13.87 400 0 0.1
28/04/2017
15.01
 7,425 14.70 15.08 14.75 0 400 -0.1
27/04/2017
14.70
 8,450 14.81 14.81 14.62 100 0 0.0
26/04/2017
14.81
 2,021 15.00 15.00 14.75 0 0 0
25/04/2017
15.00
 800 15.00 15.00 14.69 0 0 0
24/04/2017
15.00
 1,989 14.95 15.00 15.00 0 0 0
21/04/2017
14.95
 6,580 15.13 15.13 13.62 700 0 0.2
20/04/2017
15.13
 3,946 15.01 15.13 15.02 0 0 0
19/04/2017
15.01
 18,709 14.68 15.04 14.68 10 0 0.0
18/04/2017
14.68
 4,455 14.49 14.74 14.49 0 0 0
17/04/2017
14.49
 2,535 14.60 14.68 14.49 100 200 -0.0
14/04/2017
14.60
 11,525 14.81 14.81 14.49 0 0 0
13/04/2017
14.81
 6,895 14.81 14.88 14.68 0 90 -0.0
12/04/2017
14.81
 4,614 14.68 14.93 14.65 0 900 -0.2
11/04/2017
14.68
 5,950 14.52 14.68 14.36 1,300 0 0.3
10/04/2017
14.52
 5,910 14.55 14.68 14.42 0 0 0
07/04/2017
14.55
 17,800 14.55 14.55 14.23 0 0 0
05/04/2017
14.55
 9,261 14.68 14.68 14.55 900 0 0.2
04/04/2017
14.68
 13,670 14.42 14.72 14.42 0 200 -0.0
03/04/2017
14.42
 11,281 14.55 14.64 14.36 0 0 0
31/03/2017
14.55
 10,937 14.49 14.88 14.37 1,000 0 0.2
30/03/2017
14.49
 10,703 14.04 15.01 14.03 400 0 0.1
29/03/2017
14.04
 12,509 13.90 14.04 13.58 700 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |