CTCP Tư vấn Xây dựng Điện 2 (tv2)

36.70
0.05
(0.14%)
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
(2025-11-04) 		1.70 4.90% 5,220,500 -502,700 -18.3
34.30
37.30
36.65
2 tháng
(2025-10-06) 		1.80 5.20% 9,944,800 -455,800 -16.9
31.50
37.30
36.65
3 tháng
(2025-09-05) 		-1.05 -2.80% 14,476,300 -798,100 -29.3
31.50
37.45
36.65
6 tháng
(2025-06-09) 		-2.30 -5.94% 61,955,600 -1,482,450 -54.7
31.50
40.95
36.65
12 tháng
(2024-12-09) 		4.40 13.75% 123,593,200 -881,747 -57.5
27.90
42.30
36.65
24 tháng
(2023-12-15) 		-1.14 -3.03% 258,088,100 -3,452,740 -192.8
26.45
51.44
36.65
36 tháng
(2022-12-20) 		15.33 72.78% 330,489,400 -5,139,594 -241.7
19.56
51.44
36.65
60 tháng
(2020-12-30) 		11.05 43.56% 425,739,350 -2,695,297 -95.4
17.29
51.44
36.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
33.05
 913,700 31.80 33.40 31.65 132,708 53,600 2.6
18/02/2025
31.65
 429,800 32.55 32.55 31.50 0 157,500 -5.0
17/02/2025
32.15
 537,700 32.15 32.65 32 17,100 52,300 -1.1
14/02/2025
32.15
 259,400 32.50 32.50 31.85 0 28,800 -0.9
13/02/2025
32.30
 687,300 31.55 32.45 31.40 78,000 52,200 0.8
12/02/2025
31.25
 281,900 31.30 31.90 31 51,800 11,200 1.3
11/02/2025
31
 114,800 30.60 31.30 30.60 18,700 2,400 0.5
10/02/2025
30.55
 328,800 30.95 31.30 30.45 7,200 41,900 -1.1
07/02/2025
31.35
 319,500 31.55 32.25 31.35 32,800 38,600 -0.2
06/02/2025
31.40
 289,600 32.25 32.50 31.40 0 17,420 -0.6
05/02/2025
31.80
 453,400 30.95 32.20 30.80 45,300 30,700 0.4
04/02/2025
30.50
 246,500 29.85 30.70 29.80 35,500 300 1.1
03/02/2025
30
 74,300 29.95 30.30 29.75 18,700 2,300 0.5
24/01/2025
30
 134,700 30 30.55 29.80 600 5,200 -0.1
23/01/2025
29.95
 98,300 29.90 30.20 29.80 8,100 100 0.2
22/01/2025
29.85
 63,500 29.80 30.10 29.65 1,000 900 0.0
21/01/2025
29.80
 239,400 29.90 30.55 29.80 18,900 2,500 0.5
20/01/2025
30.20
 111,100 30.90 31 30.20 3,000 6,400 -0.1
17/01/2025
30.60
 215,300 30 30.80 30 20,600 4,900 0.5
16/01/2025
30.10
 113,700 30.50 30.70 30.10 0 25,600 -0.8
15/01/2025
30.20
 202,000 29.60 30.50 29.60 5,100 4,700 0.0
14/01/2025
29.55
 90,700 29.90 30 29.50 0 19,100 -0.6
13/01/2025
29.50
 143,500 29.40 29.65 29.10 12,200 11,010 0.0
10/01/2025
29.40
 403,700 29.80 30.25 29.40 7,200 78,200 -2.1
09/01/2025
29.80
 409,600 30.55 30.55 29.60 8,100 85,900 -2.3
08/01/2025
30.25
 662,500 30.40 30.90 29.70 118,500 31,200 2.6
07/01/2025
30.50
 852,500 32.75 33.30 30.50 12,400 10,500 0.1
06/01/2025
32.75
 449,300 33 33.80 32.50 4,400 56,648 -1.7
03/01/2025
32.70
 407,300 32.30 33.10 32.30 98,400 34,900 2.1
02/01/2025
32.60
 346,300 33.40 33.45 32.45 900 21,500 -0.7
31/12/2024
33.40
 243,700 33.85 33.85 33.15 15,814 8,800 0.2
30/12/2024
33.85
 223,500 34.40 34.45 33.75 2,300 45,400 -1.5
27/12/2024
34.35
 740,400 33.60 35 33.10 107,900 19,300 3.0
26/12/2024
33.60
 338,200 34.50 34.65 33.60 28,106 14,200 0.5
25/12/2024
34.30
 1,883,000 32.60 34.30 32.40 68,700 12,100 1.9
24/12/2024
32.10
 347,000 31.25 32.10 31 23,500 0 0.7
23/12/2024
31.25
 241,000 30.90 31.30 30.85 4,700 1,000 0.1
20/12/2024
30.85
 178,100 31 31.20 30.80 1,700 8,000 -0.2
19/12/2024
31
 237,200 31.20 31.35 30.90 0 0 0
18/12/2024
31.60
 124,400 31.75 31.75 31.30 1,000 0 0.0
17/12/2024
31.55
 262,100 31.30 31.90 31.20 11,600 1,250 0.3
16/12/2024
31.20
 135,900 31.30 31.30 30.80 0 0 0
13/12/2024
31.30
 293,600 31.80 31.80 31.20 126,200 7,700 3.7
12/12/2024
31.65
 215,800 31.75 32.10 31.55 400 46,000 -1.4
11/12/2024
31.70
 448,200 31.95 31.95 31.50 194,200 19,600 5.5
10/12/2024
31.95
 332,900 32.30 32.60 31.85 0 43,200 -1.4
09/12/2024
32
 545,100 31.25 32 31.10 61,900 7,200 1.7
06/12/2024
31.25
 622,800 31.20 32.25 31.10 18,500 136,550 -3.7
05/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2024
31.15
 432,800 30.90 31.40 30.50 32,400 19,200 0.4
04/12/2024
30.95
 325,700 31.24 31.39 30.80 500 44,500 -1.4
03/12/2024
31.29
 500,300 30.90 31.72 30.90 18,100 29,901 -0.4
02/12/2024
30.95
 246,400 31.53 31.53 30.90 0 39,100 -1.3
29/11/2024
31.05
 543,800 30.61 31.97 30.56 19,200 41,500 -0.7
28/11/2024
30.61
 296,800 31.39 31.39 30.61 500 65,735 -2.1
27/11/2024
31.14
 397,900 31.34 31.34 30.80 40,000 8,200 1.0
26/11/2024
30.90
 342,100 31.39 31.87 30.71 9,900 44,500 -1.1
25/11/2024
30.85
 770,500 28.87 30.85 28.87 102,600 16,200 2.7
22/11/2024
28.87
 109,300 28.58 28.92 28.58 31,500 40 0.9
21/11/2024
28.72
 69,700 28.87 28.87 28.38 12,100 300 0.3
20/11/2024
28.87
 256,200 28.48 29.21 27.75 53,900 32,800 0.6
19/11/2024
28.29
 320,800 29.55 29.55 28.29 10,000 56,700 -1.4
18/11/2024
29.55
 181,000 29.74 29.74 28.92 49,100 10,300 1.2
15/11/2024
29.25
 353,700 30.13 30.13 28.96 75,500 49,700 0.8
14/11/2024
30.03
 415,600 29.59 30.42 29.55 150,200 34,800 3.6
13/11/2024
29.55
 296,100 29.69 30.27 28.96 18,100 67,900 -1.5
12/11/2024
29.69
 618,200 28.48 30.18 28.48 68,800 43,300 0.8
11/11/2024
28.48
 168,200 28.67 28.67 28.09 71,000 4,900 1.9
08/11/2024
28.58
 205,700 28.48 28.63 28.29 119,100 25,700 2.7
07/11/2024
28.63
 179,200 28.67 29.01 28.19 96,100 17,300 2.3
06/11/2024
28.72
 152,100 28.48 28.77 28.43 0 0 0
05/11/2024
28.29
 231,700 27.70 28.77 27.70 67,800 200 2.0
04/11/2024
27.70
 267,000 27.03 27.90 26.74 197,300 21,500 5.0
01/11/2024
27.03
 106,200 27.32 27.51 27.03 7,000 2,400 0.1
31/10/2024
27.32
 88,500 27.90 27.90 27.32 37,700 0 1.1
30/10/2024
27.32
 92,300 27.56 27.70 27.32 13,800 0 0.4
29/10/2024
27.56
 140,800 27.90 28.29 27.51 21,600 2,100 0.6
28/10/2024
27.51
 76,200 27.70 27.80 27.41 13,400 2,600 0.3
25/10/2024
27.61
 84,700 27.66 27.70 27.12 0 2,800 -0.1
24/10/2024
27.66
 124,600 28.00 28.00 27.22 26,400 900 0.7
23/10/2024
27.70
 303,000 26.15 28.29 26.15 7,500 15,200 -0.2
22/10/2024
26.45
 374,300 26.98 27.03 26.15 400 5,900 -0.2
21/10/2024
27.22
 302,400 27.80 27.80 27.12 0 100 -0.0
18/10/2024
27.80
 89,500 28.04 28.04 27.80 0 0 0
17/10/2024
28.04
 104,600 28.09 28.38 27.85 0 1,100 -0.0
16/10/2024
27.90
 208,400 28.72 28.87 27.90 0 600 -0.0
15/10/2024
28.72
 114,800 29.11 29.16 28.72 0 1,700 -0.1
14/10/2024
29.01
 157,000 28.67 29.35 28.67 400 0 0.0
11/10/2024
28.67
 92,900 28.87 28.87 28.67 400 0 0.0
10/10/2024
28.87
 211,800 28.92 29.01 28.77 0 7,300 -0.2
09/10/2024
28.92
 177,300 29.01 29.16 28.77 0 0 0
08/10/2024
28.96
 152,100 29.11 29.16 28.67 0 0 0
07/10/2024
29.01
 112,800 29.06 29.45 29.01 0 0 0
04/10/2024
29.06
 155,600 29.25 29.40 29.06 0 800 -0.0
03/10/2024
29.35
 224,200 29.74 29.98 29.25 4,000 0 0.1
02/10/2024
29.79
 194,200 29.93 30.22 29.79 0 1,400 -0.0
01/10/2024
30.18
 254,100 30.71 30.71 30.08 800 24,800 -0.8
30/09/2024
30.42
 188,200 30.61 30.66 30.03 0 52,000 -1.6
27/09/2024
30.76
 172,200 30.85 30.95 30.51 0 4,100 -0.1
26/09/2024
30.76
 361,200 30.22 31.48 30.22 13,800 24,300 -0.3
25/09/2024
30.51
 338,900 30.27 30.61 30.03 48,700 2,800 1.4

Chính sách bảo mật | Điều khoản sử dụng |