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)
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
28/03/2017
13.90
 3,395 13.70 13.90 13.65 900 0 0.2
27/03/2017
13.70
 9,305 13.38 13.84 13.38 0 100 -0.0
24/03/2017
13.38
 6,905 13.02 13.38 12.99 1,300 0 0.3
23/03/2017
13.02
 4,100 13.02 13.03 12.99 200 0 0.0
22/03/2017
13.02
 5,551 13.05 13.05 13.02 0 0 0
21/03/2017
13.05
 7,005 13.05 13.05 12.99 3,400 0 0.7
20/03/2017
13.05
 4,960 13.05 13.06 12.93 500 0 0.1
17/03/2017
13.05
 2,330 12.99 13.08 12.93 0 0 0
16/03/2017
12.99
 4,200 12.96 13.01 12.96 200 0 0.0
15/03/2017
12.96
 3,705 12.99 13.02 12.95 0 0 0
14/03/2017
12.99
 2,410 12.99 13.02 12.92 600 0 0.1
13/03/2017
12.99
 5,905 13.08 13.08 12.92 1,100 0 0.2
10/03/2017
13.08
 4,009 13.15 13.15 12.92 700 10 0.1
09/03/2017
13.15
 4,158 13.05 13.15 12.99 0 0 0
08/03/2017
13.05
 1,765 13.05 13.28 13.05 0 0 0
07/03/2017
13.05
 6,755 13.12 13.31 13.05 3,500 0 0.7
06/03/2017
13.12
 9,420 13.31 13.31 12.99 0 0 0
03/03/2017
13.31
 7,550 13.28 13.35 13.16 300 0 0.1
02/03/2017
13.28
 1,720 13.16 13.28 13.16 200 0 0.0
01/03/2017
13.16
 4,640 13.22 13.25 13.16 0 0 0
28/02/2017
13.22
 5,303 13.07 13.31 13.22 0 0 0
27/02/2017
13.07
 320 13.25 13.25 13.06 0 0 0
24/02/2017
13.25
 1,920 13.25 13.25 13.22 0 0 0
23/02/2017
13.25
 400 13.31 13.67 13.25 0 0 0
22/02/2017
13.31
 4,637 13.77 13.77 13.28 0 0 0
21/02/2017
13.77
 4,511 13.70 13.77 13.70 0 0 0
20/02/2017
13.70
 8,826 13.25 13.70 13.37 0 0 0
17/02/2017
13.25
 11,228 12.99 13.38 12.93 4,200 0 0.9
16/02/2017
12.99
 1,215 12.92 12.99 12.92 0 0 0
15/02/2017
12.92
 5,339 12.92 12.99 12.92 1,200 0 0.2
14/02/2017
12.92
 901 13.00 13.00 12.89 100 0 0.0
13/02/2017
13.00
 1,432 13.00 13.00 12.79 0 0 0
10/02/2017
13.00
 3,404 13.03 13.04 12.99 0 0 0
09/02/2017
13.03
 4,460 13.18 13.18 13.03 2,900 0 0.6
08/02/2017
13.18
 6,322 12.60 13.24 12.65 2,800 0 0.6
07/02/2017
12.60
 5,795 12.73 12.79 12.60 800 0 0.2
06/02/2017
12.73
 1,760 12.85 12.86 12.73 0 0 0
03/02/2017
12.85
 4,306 12.86 13.08 12.85 0 0 0
02/02/2017
12.86
 24,550 13.83 13.83 12.45 0 950 -0.2
25/01/2017
13.83
 2,761 13.70 13.84 13.67 0 0 0
24/01/2017
13.70
 7,116 13.63 13.93 13.63 300 0 0.1
23/01/2017
13.63
 3,700 13.67 13.70 13.57 0 0 0
20/01/2017
13.67
 19,416 13.44 13.71 13.38 6,200 0 1.3
19/01/2017
13.44
 2,745 13.25 13.51 13.20 0 0 0
18/01/2017
13.25
 4,615 13.18 13.25 13.18 0 0 0
17/01/2017
13.18
 2,700 13.31 13.31 13.18 0 0 0
16/01/2017
13.31
 19,655 13.97 13.97 13.02 300 0 0.1
13/01/2017
13.97
 5,138 13.97 14.01 13.90 0 0 0
12/01/2017
13.97
 2,957 14.03 14.10 13.97 0 0 0
11/01/2017
14.03
 4,683 13.12 14.10 13.31 0 0 0
10/01/2017
13.12
 2,700 13.18 13.18 13.05 1,900 0 0.4
09/01/2017
13.18
 3,550 13.18 13.18 13.05 300 0 0.1
06/01/2017
13.18
 1,665 13.05 13.18 12.87 0 0 0
05/01/2017
13.05
 2,700 12.86 13.05 12.86 600 0 0.1
04/01/2017
12.86
 4,395 12.90 12.90 12.86 0 0 0
03/01/2017
12.90
 650 12.99 13.05 12.86 0 0 0
30/12/2016
12.99
 4,915 12.80 13.04 12.81 0 0 0
29/12/2016
12.80
 200 12.79 12.80 12.80 0 0 0
28/12/2016
12.79
 2,810 12.79 12.84 12.77 0 0 0
27/12/2016
12.79
 2,700 12.89 12.89 12.79 0 0 0
26/12/2016
12.89
 11,043 12.86 12.89 12.86 200 0 0.0
23/12/2016
12.86
 3,172 13.05 13.05 12.80 0 0 0
22/12/2016
13.05
 2,560 12.99 13.05 12.92 0 500 -0.1
21/12/2016
12.99
 4,955 13.05 13.08 12.80 0 0 0
20/12/2016
13.05
 6,700 12.90 13.31 12.87 0 0 0
19/12/2016
12.90
 9,993 12.59 12.95 12.60 0 0 0
16/12/2016
12.59
 1,410 12.43 12.59 12.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |