CTCP Tư vấn Xây dựng Điện 2 (tv2)

28.75
-0.65
(-2.21%)
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)
10/06/2016
5.45
 3,100 5.45 5.45 5.21 0 0 0
09/06/2016
5.45
 300 5.39 5.45 5.45 0 0 0
08/06/2016
5.39
 200 5.56 5.56 5.37 0 0 0
07/06/2016
5.56
 11,600 5.39 5.56 5.34 0 0 0
06/06/2016
5.39
 7,600 5.49 5.49 5.34 0 0 0
03/06/2016
5.49
 3,900 5.08 5.56 5.08 0 0 0
02/06/2016
5.08
 3,900 5.11 5.14 5.06 0 0 0
01/06/2016
5.11
 5,800 5.06 5.11 4.95 0 0 0
31/05/2016
5.06
 10,800 4.96 5.06 4.91 0 0 0
30/05/2016
4.96
 4,500 5.01 5.01 4.89 0 0 0
27/05/2016
5.01
 3,800 5.09 5.09 5.01 0 0 0
26/05/2016
5.09
 1,800 5.17 5.17 5.07 0 0 0
25/05/2016
5.17
 6,400 5.17 5.22 5.06 0 0 0
24/05/2016
5.17
 1,700 5.22 5.22 5.17 0 0 0
23/05/2016
5.22
 1,900 5.17 5.22 5.14 0 0 0
20/05/2016
5.17
 2,000 5.12 5.17 5.06 0 0 0
19/05/2016
5.12
 2,200 5.17 5.17 5.12 0 0 0
18/05/2016
5.17
 10,310 4.89 5.17 4.89 0 500 -0.0
17/05/2016
4.89
 4,700 5.14 5.20 4.89 0 100 -0.0
16/05/2016
5.14
 8,720 5.17 5.20 5.07 0 0 0
13/05/2016
5.17
 10,320 5.19 5.34 5.14 0 500 -0.0
12/05/2016
5.19
 1,100 5.48 5.48 5.06 0 100 -0.0
11/05/2016
5.48
 1,100 5.39 5.48 5.39 0 0 0
10/05/2016
5.39
 1,700 5.42 5.42 5.34 0 0 0
09/05/2016
5.42
 4,400 5.50 5.62 5.35 104,300 104,300 0
06/05/2016
5.50
 9,800 5.53 5.54 5.06 0 2,600 -0.3
05/05/2016
5.53
 3,200 5.90 5.90 5.50 0 600 -0.1
04/05/2016
5.90
 15,600 5.62 5.90 5.50 0 600 -0.1
29/04/2016
5.62
 14,300 5.62 5.73 5.52 0 600 -0.1
28/04/2016
5.62
 10,300 5.98 6.07 5.52 1,100 400 0.1
27/04/2016
5.98
 8,200 6.34 6.35 5.98 1,000 200 0.1
26/04/2016
6.34
 12,600 5.95 6.34 5.95 0 200 -0.0
25/04/2016
5.95
 12,760 5.65 5.95 5.51 0 0 0
22/04/2016
5.65
 8,700 5.14 5.65 5.22 0 500 -0.0
21/04/2016
5.14
 8,300 5.34 5.34 5.14 0 100 -0.0
20/04/2016
5.34
 8,400 5.06 5.39 5.06 0 0 0
19/04/2016
5.06
 12,600 4.83 5.06 4.83 2,000 0 0.2
15/04/2016
4.83
 8,300 5.00 5.00 4.83 0 0 0
14/04/2016
5.00
 11,300 4.72 5.00 4.72 0 0 0
13/04/2016
4.72
 13,366 4.66 4.77 4.62 0 8 -0.0
12/04/2016
4.66
 7,402 4.77 4.77 4.63 0 2 -0.0
11/04/2016
4.77
 12,200 4.69 4.77 4.55 100 0 0.0
08/04/2016
4.69
 6,600 4.77 4.80 4.66 500 0 0.0
07/04/2016
4.77
 10,300 4.61 4.77 4.59 0 0 0
06/04/2016
4.61
 17,600 4.61 4.65 4.56 0 0 0
05/04/2016
4.61
 29,500 4.27 4.70 4.27 0 0 0
04/04/2016
4.27
 4,000 4.27 4.27 4.27 0 0 0
01/04/2016
4.27
 23,400 4.27 4.27 4.22 0 0 0
31/03/2016
4.27
 6,100 4.27 4.27 4.21 100 0 0.0
30/03/2016
4.27
 9,000 4.20 4.27 4.20 2,800 0 0.2
29/03/2016
4.20
 14,700 4.49 4.49 4.19 3,000 0 0.2
28/03/2016
4.49
 4,500 4.45 4.49 4.44 1,800 0 0.1
25/03/2016
4.45
 6,100 4.38 4.65 4.38 0 0 0
24/03/2016
4.38
 14,000 4.12 4.49 4.12 0 0 0
23/03/2016
4.12
 5,800 4.04 4.12 3.94 1,400 0 0.1
22/03/2016
4.04
 5,700 3.97 4.04 3.97 0 0 0
21/03/2016
3.97
 10,801 3.61 3.97 3.65 1,800 0 0.1
18/03/2016
3.61
 3,100 3.54 3.61 3.54 1,500 0 0.1
17/03/2016
3.54
 209 3.48 3.54 3.52 0 0 0
16/03/2016
3.48
 2,300 3.54 3.54 3.48 600 0 0.0
15/03/2016
3.54
 2,900 3.54 3.54 3.43 0 0 0
14/03/2016
3.54
 4,800 3.54 3.54 3.43 0 0 0
11/03/2016
3.54
 1,200 3.51 3.54 3.54 0 0 0
10/03/2016
3.51
 800 3.51 3.51 3.40 0 0 0
09/03/2016
3.51
 6,500 3.40 3.54 3.37 2,600 0 0.2
08/03/2016
3.40
 800 3.43 3.48 3.40 0 0 0
07/03/2016
3.43
 4,901 3.47 3.47 3.37 3,400 0 0.2
04/03/2016
3.47
 4,301 3.47 3.54 3.38 0 0 0
03/03/2016
3.47
 3,100 3.33 3.48 3.35 0 0 0
02/03/2016
3.33
 2,400 3.29 3.35 3.31 0 0 0
01/03/2016
3.29
 1,101 3.31 3.31 3.29 0 0 0
29/02/2016
3.31
 8,300 3.20 3.43 3.31 0 0 0
26/02/2016
3.20
 1,100 3.17 3.25 3.18 0 0 0
25/02/2016
3.17
 1,000 3.15 3.17 3.17 0 0 0
24/02/2016
3.15
 8,000 3.27 3.27 3.15 1,800 0 0.1
23/02/2016
3.27
 7,500 3.29 3.30 3.26 0 0 0
22/02/2016
3.29
 2,200 3.29 3.36 3.29 0 0 0
19/02/2016
3.29
 2,300 3.21 3.29 3.22 0 0 0
18/02/2016
3.21
 4,100 3.26 3.36 2.98 0 0 0
17/02/2016
3.26
 2,900 3.26 3.29 3.09 0 0 0
16/02/2016
3.26
 299 3.36 3.36 3.04 0 100 -0.0
15/02/2016
3.36
 1,500 3.30 3.37 3.36 0 0 0
05/02/2016
3.30
 53,800 3.00 3.30 3.28 0 0 0
04/02/2016
3.00
 500 3.00 3.00 3.00 0 0 0
03/02/2016
3.00
 9,700 2.84 3.00 2.81 0 0 0
02/02/2016
2.84
 6,700 2.81 3.03 2.78 0 0 0
01/02/2016
2.81
 0 2.81 2.81 2.81 0 0 0
29/01/2016
2.81
 0 2.81 2.81 2.81 0 0 0
28/01/2016
2.81
 0 2.81 2.81 2.81 0 0 0
27/01/2016
2.81
 0 2.81 2.81 2.81 0 0 0
26/01/2016
2.81
 4,300 2.81 2.81 2.76 2,100 0 0.1
25/01/2016
2.81
 2,600 2.78 2.81 2.81 0 0 0
22/01/2016
2.78
 1,000 2.75 2.78 2.78 0 0 0
21/01/2016
2.75
 1,200 2.76 2.76 2.75 200 0 0.0
20/01/2016
2.76
 1,200 2.82 2.82 2.75 800 0 0.0
19/01/2016
2.82
 0 2.82 2.82 2.82 0 0 0
18/01/2016
2.82
 1,600 2.82 3.03 2.81 1,300 0 0.1
15/01/2016
2.82
 600 3.09 3.09 2.82 0 0 0
14/01/2016
3.09
 2,500 2.84 3.09 2.76 2,000 0 0.1
13/01/2016
2.84
 5,000 2.86 2.86 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |