Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	35.54	233,600	34.71	35.78	34.71	20,600	6,200	0.5
17/11/2025	34.71	179,100	35.00	35.30	34.62	10,200	70,800	-2.2
14/11/2025	35.00	224,500	35.05	35.78	34.81	21,100	91,400	-2.5
13/11/2025	35.00	129,800	35.15	35.20	34.76	13,800	54,400	-1.5
12/11/2025	35.05	321,400	34.13	35.30	34.03	47,500	21,400	0.9
11/11/2025	33.89	28,900	33.74	34.18	33.74	500	12,700	-0.4
10/11/2025	33.93	186,400	33.69	34.37	33.64	49,200	1,000	1.7
07/11/2025	33.35	63,600	34.32	34.32	33.25	0	26,400	-0.9
06/11/2025	34.32	120,900	34.03	34.62	33.21	17,800	43,700	-0.9
05/11/2025	34.23	107,000	33.93	34.27	33.64	13,400	20,200	-0.2
04/11/2025	33.74	186,000	33.55	33.74	32.09	22,100	16,400	0.2
03/11/2025	33.55	134,500	34.57	34.57	33.55	8,600	9,100	-0.0
31/10/2025	34.57	62,200	34.76	34.91	34.57	200	10,600	-0.4
30/10/2025	34.76	221,200	34.76	35.64	34.52	11,400	21,600	-0.4
29/10/2025	34.81	189,500	35.20	35.20	34.71	5,700	16,900	-0.4
28/10/2025	34.71	475,600	33.16	34.71	33.06	73,600	46,700	1.0
27/10/2025	33.11	69,700	33.45	33.64	33.06	9,100	8,400	0.0
24/10/2025	33.55	122,300	33.59	33.59	32.72	13,700	7,400	0.2
23/10/2025	33.59	239,500	33.93	34.42	33.59	15,300	14,000	0.0
22/10/2025	33.89	354,200	32.67	33.89	32.67	18,600	48,100	-1.0
21/10/2025	32.77	553,900	30.63	32.77	30.63	21,900	33,800	-0.4
20/10/2025	30.63	275,500	30.63	32.67	30.43	20,600	4,000	0.5
17/10/2025	30.92	245,500	30.73	31.16	30.43	52,100	1,800	1.6
16/10/2025	31.31	221,700	31.75	32.09	30.97	40,000	5,100	1.1
15/10/2025	31.70	177,600	32.09	32.28	31.60	2,100	3,300	-0.0
14/10/2025	32.18	296,900	33.64	33.64	32.14	400	27,600	-0.9
13/10/2025	32.82	265,900	33.25	33.25	32.82	1,300	1,300	-0.0
10/10/2025	33.45	203,200	33.74	33.74	33.30	3,000	1,300	0.1
09/10/2025	33.64	182,300	33.64	33.84	33.50	0	0	0
08/10/2025	33.64	126,600	34.18	34.18	33.45	2,300	0	0.1
07/10/2025	33.50	124,400	33.64	33.74	33.35	0	1,300	-0.0
06/10/2025	33.64	182,100	33.55	33.79	33.25	15,600	6,300	0.3
03/10/2025	33.25	256,700	33.64	33.64	32.96	100	9,000	-0.3
02/10/2025	33.74	80,500	34.23	34.62	33.74	200	0	0.0
01/10/2025	34.23	142,700	33.45	34.37	33.45	1,900	20,500	-0.6
30/09/2025	33.55	371,800	34.52	34.52	33.25	31,300	30,600	0.0
29/09/2025	34.52	95,400	34.71	35.20	34.52	200	14,300	-0.5
26/09/2025	34.52	133,200	34.96	34.96	34.47	100	15,500	-0.5
25/09/2025	35.00	130,100	35.10	35.25	34.52	14,700	1,700	0.5
24/09/2025	34.86	129,800	34.86	34.96	34.27	6,700	21,300	-0.5
23/09/2025	34.62	128,100	35.25	35.39	34.57	0	40,500	-1.5
22/09/2025	35.10	169,400	35.88	35.88	35.05	400	27,900	-1.0
19/09/2025	35.88	227,400	35.49	36.37	35.39	23,500	15,700	0.3
18/09/2025	35.30	96,600	35.39	35.54	35.10	200	15,900	-0.6
17/09/2025	35.25	132,300	35.68	35.83	35.10	300	13,900	-0.5
16/09/2025	35.68	235,900	36.37	36.46	35.68	11,800	11,300	0.0
15/09/2025	36.07	182,000	35.49	36.46	35.39	27,400	7,000	0.8
12/09/2025	35.39	464,700	35.39	35.98	35.30	46,200	274,800	-8.3
11/09/2025	35.30	343,200	35.25	35.49	34.62	38,300	7,500	1.1
10/09/2025	35.25	147,500	35.10	35.44	35.10	7,100	0	0.3
09/09/2025	35.44	150,800	35.25	35.59	35.20	1,400	6,000	-0.2
08/09/2025	35.25	425,900	35.78	36.37	35.10	7,100	25,500	-0.7
05/09/2025	36.41	487,500	37.24	37.24	36.41	200	2,500	-0.1
04/09/2025	36.95	710,900	37.19	37.19	36.46	103,600	0	3.9
03/09/2025	35.59	281,500	34.86	35.59	34.52	21,400	0	0.8
29/08/2025	34.52	401,400	35.00	35.00	34.52	2,800	8,300	-0.2
28/08/2025	34.81	159,000	35.20	35.20	34.71	4,100	2,400	0
27/08/2025	34.91	281,400	35.20	35.20	34.62	100	33,900	-1.2
26/08/2025	35.00	236,000	34.23	35.00	34.13	8,300	600	0.3
25/08/2025	34.18	274,700	34.52	34.71	34.18	100	8,000	-0.3
22/08/2025	34.37	835,300	35.49	35.73	33.74	36,800	11,000	0.9
21/08/2025	35.78	641,300	36.85	36.85	35.78	300	3,000	-0.1
20/08/2025	36.27	823,300	37.48	37.48	35.68	8,500	91,800	-3.2
19/08/2025	37.19	832,200	37.00	37.82	36.56	11,000	21,900	-0.4
18/08/2025	36.90	661,300	37.43	37.43	36.80	2,100	45,100	-1.6
15/08/2025	36.95	1,434,900	38.21	38.41	36.75	92,900	128,400	-1.4
14/08/2025	38.21	1,005,400	38.99	39.19	38.12	7,700	172,300	-6.5
13/08/2025	38.99	928,100	39.48	39.87	38.50	40,500	205,700	-6.7
12/08/2025	39.38	1,202,600	40.35	40.35	39.23	41,500	113,300	-3.0
11/08/2025	39.82	982,000	39.28	39.87	38.80	157,400	100,600	2.3
08/08/2025	39.19	1,131,400	38.94	39.87	38.55	195,100	103,000	3.7
07/08/2025	38.89	535,300	39.14	39.14	38.31	63,700	70,100	-0.2
06/08/2025	38.80	555,000	38.31	38.80	38.21	69,100	5,000	2.5
05/08/2025	38.21	1,281,000	39.38	39.72	37.82	47,200	50,000	-0.1
04/08/2025	39.28	1,102,900	37.82	40.16	37.68	285,900	80,100	8.3
01/08/2025	38.02	774,200	38.60	39.28	37.97	5,700	193,000	-7.4
31/07/2025	38.65	1,043,700	38.60	39.38	38.26	16,300	34,500	-0.7
30/07/2025	39.09	1,203,600	38.02	39.38	37.73	82,500	220,200	-5.4
29/07/2025	37.92	2,554,700	40.16	41.23	37.92	216,700	113,700	4.1
28/07/2025	39.67	1,594,300	40.25	40.25	39.67	0	268,400	-11.0
25/07/2025	39.67	2,520,100	37.48	39.87	37.48	237,400	110,100	4.9
24/07/2025	37.48	594,100	36.95	37.63	36.95	100,600	98,800	0.1
23/07/2025	37.14	1,016,600	37.05	37.78	36.80	269,100	275,600	-0.3
22/07/2025	36.85	1,013,500	37.34	37.34	36.41	17,000	152,600	-5.1
21/07/2025	37.34	684,300	37.34	38.12	37.29	109,300	13,100	3.7
18/07/2025	37.39	608,200	37.73	37.82	37.29	2,200	58,900	-2.2
17/07/2025	37.63	1,104,700	37.63	38.41	37.53	139,200	39,800	3.9
16/07/2025	37.63	486,400	37.43	38.16	37.43	32,700	4,800	1.1
15/07/2025	37.43	871,300	38.02	38.41	37.43	54,800	60,800	-0.2
14/07/2025	37.53	558,600	37.14	37.63	36.61	26,700	27,500	-0.0
11/07/2025	37.29	480,500	37.97	37.97	37.14	300	14,600	0
10/07/2025	37.82	652,600	37.29	38.21	37.14	64,330	45,600	0
09/07/2025	37.19	721,900	37.82	37.87	37.19	46,520	88,700	0
08/07/2025	37.53	520,500	37.92	37.92	37.43	0	58,000	-2.2
07/07/2025	37.82	1,147,500	37.34	38.21	37.19	20,100	11,300	0.3
04/07/2025	37.05	816,600	36.41	37.24	35.93	126,100	45,100	3.0
03/07/2025	36.22	502,700	35.88	36.51	35.49	57,700	2,700	2.0
02/07/2025	35.88	315,300	35.88	36.37	35.78	8,000	9,000	-0.0
01/07/2025	35.88	623,900	36.12	36.66	35.73	1,600	13,700	-0.5
30/06/2025	36.41	339,000	37.00	37.00	36.41	600	0	0.0

Page:
<<
2
3
4
>>

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

CTCP Tư vấn Xây dựng Điện 2 (tv2)

THỐNG KÊ GIAO DỊCH