CTCP Tư vấn Xây dựng Điện 2 (tv2)

40.70
1.35
(3.43%)
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
(2024-04-19) 		3.10 8.55% 8,584,600 -977,830 -36.1
35.05
39.35
39.35
2 tháng
(2024-03-19) 		-6.65 -14.46% 29,397,200 -1,129,630 -46.1
35.05
46
39.35
3 tháng
(2024-02-19) 		-1.15 -2.84% 46,378,500 -994,176 -39.8
35.05
46
39.35
6 tháng
(2023-11-20) 		5.70 16.95% 68,330,800 -356,572 -16.9
33.65
46
39.35
12 tháng
(2023-05-24) 		11.07 39.13% 116,151,300 -1,565,572 -65.2
28.04
46
39.35
24 tháng
(2022-05-30) 		9.01 29.69% 144,516,500 -1,918,849 -60.5
17.85
46
39.35
36 tháng
(2021-06-03) 		14.26 56.85% 207,532,700 1,272,551 138.4
17.85
46.09
39.35
60 tháng
(2019-06-14) 		13.86 54.35% 252,293,190 -1,645,369 -16.1
15.47
46.09
39.35
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
35.50
0.20
 308,100 35.30 36.23 35.40 12,100 4,400 0.3
#202 25/07/2023
35.30
-0.78
 450,100 36.08 36.08 34.77 2,800 0 0.1
#203 24/07/2023
36.08
0.59
 440,400 35.50 36.57 35.16 900 300 0.0
#204 21/07/2023
35.50
-0.20
 236,700 35.69 35.99 35.21 300 3,800 -0.1
#205 20/07/2023
35.69
1.71
 501,800 33.99 36.08 33.84 11,000 600 0.4
#206 19/07/2023
33.99
-0.15
 225,400 34.13 34.43 33.79 0 1,200 -0.0
#207 18/07/2023
34.13
1.80
 796,700 32.33 34.13 31.94 20,000 3,800 0.5
#208 17/07/2023
32.33
-0.39
 294,700 32.72 33.11 32.18 1,000 200 0.0
#209 14/07/2023
32.72
0.54
 400,300 32.18 33.45 32.23 2,100 6,300 -0.1
#210 13/07/2023
32.18
2.10
 973,100 30.09 32.18 29.89 0 6,200 -0.2
#211 12/07/2023
30.09
-0.29
 215,900 30.38 30.53 29.94 0 100 -0.0
#212 11/07/2023
30.38
-0.05
 289,000 30.43 30.87 30.23 1,000 100 0.0
#213 10/07/2023
30.43
1.12
 608,800 29.31 30.96 29.45 8,100 300 0.2
#214 07/07/2023
29.31
0.05
 194,700 29.26 29.36 28.87 6,800 2,500 0.1
#215 06/07/2023
29.26
-0.68
 299,100 29.94 29.94 29.16 0 4,700 -0.1
#216 05/07/2023
29.94
-0.10
 271,700 30.04 30.23 29.89 1,000 0 0.0
#217 04/07/2023
30.04
0.20
 144,200 29.84 30.09 29.65 0 13,700 -0.4
#218 03/07/2023
29.84
-0.10
 94,800 29.94 30.53 29.79 0 4,500 -0.1
#219 30/06/2023
29.94
-0.10
 79,200 30.04 30.14 29.65 3,400 0 0.1
#220 29/06/2023
30.04
-0.68
 213,600 30.72 30.72 30.04 200 4,600 -0.1
#221 28/06/2023
30.72
0.20
 242,400 30.53 30.87 30.53 22,400 100 0.7
#222 27/06/2023
30.53
0.39
 745,700 30.14 30.82 30.14 12,700 100 0.4
#223 26/06/2023
30.14
-0.49
 268,500 30.62 30.77 28.87 14,700 1,300 0.4
#224 23/06/2023
30.62
-0.05
 256,200 30.67 31.11 30.23 1,600 300 0.0
#225 22/06/2023
30.67
0.54
 306,000 30.14 31.06 30.33 8,800 100 0.3
#226 21/06/2023
30.14
0.39
 981,600 29.75 30.96 29.94 19,600 300 0.6
#227 20/06/2023
29.75
1.17
 297,000 28.57 30.14 28.33 12,600 26,800 -0.4
#228 19/06/2023
28.57
0.10
 188,300 28.48 29.06 27.99 12,200 0 0.4
#229 16/06/2023
28.48
-0.78
 248,000 29.26 29.84 28.48 2,100 800 0.0
#230 15/06/2023
29.26
-0.39
 213,900 29.65 30.23 28.87 200 4,400 -0.1
#231 14/06/2023
29.65
-0.49
 217,300 30.14 30.67 29.65 2,200 29,700 -0.9
#232 13/06/2023
30.14
0.20
 221,900 29.94 30.82 29.94 9,700 100 0.3
#233 12/06/2023
29.94
0.05
 190,100 29.89 30.33 29.79 5,500 4,100 0.0
#234 09/06/2023
29.89
-0.20
 150,000 30.09 30.09 29.26 5,000 0 0.2
#235 08/06/2023
30.09
-0.10
 229,700 30.18 30.72 29.94 400 0 0.0
#236 07/06/2023
30.18
-0.29
 210,100 30.48 30.72 29.84 700 3,900 -0.1
#237 06/06/2023
30.48
-0.24
 101,500 30.72 30.92 30.33 0 4,000 -0.1
#238 05/06/2023
30.72
0.98
 346,400 29.75 31.06 29.26 1,400 900 0.0
#239 02/06/2023
29.75
0.15
 189,500 29.60 29.84 29.16 0 10,100 -0.3
#240 01/06/2023
29.60
-0.10
 223,000 29.70 29.99 29.16 6,900 300 0.2
#241 31/05/2023
29.70
0.54
 289,400 29.16 29.99 28.87 4,900 11,000 -0.2
#242 30/05/2023
29.16
-0.20
 175,500 29.36 29.70 28.96 2,500 1,000 0.0
#243 29/05/2023
29.36
0.20
 233,000 29.16 29.75 29.16 7,900 2,000 0.2
#244 26/05/2023
29.16
-0.24
 163,000 29.40 29.60 29.16 7,900 10,200 -0.1
#245 25/05/2023
29.40
1.12
 371,600 28.28 30.18 27.79 50,700 3,200 1.4
#246 24/05/2023
28.28
-0.24
 288,800 28.53 28.62 28.09 2,300 0 0.1
#247 23/05/2023
28.53
-0.54
 283,100 29.06 29.26 28.28 36,000 100 1.1
#248 22/05/2023
29.06
0.29
 399,500 28.77 29.16 28.28 243,600 8,600 6.9
#249 19/05/2023
28.77
0.78
 496,100 27.99 29.06 27.70 203,800 27,000 5.2
#250 18/05/2023
27.99
0.15
 386,100 27.84 28.28 27.84 247,800 15,100 6.7
#251 17/05/2023
27.84
1.12
 1,095,800 26.72 28.28 26.72 160,400 127,600 1.0
#252 16/05/2023
26.72
0.78
 664,300 25.94 26.92 26.23 170,000 34,100 3.7
#253 15/05/2023
25.94
0.20
 210,600 25.75 26.23 25.55 20,800 0 0.6
#254 12/05/2023
25.75
0.29
 1,060,900 25.45 26.82 25.26 20,000 695,100 -17.9
#255 11/05/2023
25.45
-0.63
 1,099,500 26.09 27.06 25.45 244,500 875,200 -16.7
#256 10/05/2023
26.09
-0.63
 641,500 26.72 27.31 25.36 60,100 276,200 -5.8
#257 09/05/2023
26.72
0.10
 102,400 26.62 26.92 26.48 100 20,000 -0.5
#258 08/05/2023
26.62
0.10
 193,500 26.53 27.11 26.48 0 41,000 -1.1
#259 05/05/2023
26.53
-0.29
 155,700 26.82 27.11 26.28 600 14,000 -0.4
#260 04/05/2023
26.82
0.10
 290,700 26.72 27.11 25.84 1,300 40,900 -1.1
#261 28/04/2023
26.72
0.39
 464,700 26.33 27.31 26.14 20,200 20,000 0.0
#262 27/04/2023
26.33
1.12
 388,500 25.21 26.67 25.21 100 0 0.0
#263 26/04/2023
25.21
0.15
 367,800 25.06 25.21 24.67 22,100 30,000 -0.2
#264 25/04/2023
25.06
0.34
 332,700 24.72 25.80 24.82 16,100 30,000 -0.4
#265 24/04/2023
24.72
1.61
 926,700 23.11 24.72 22.53 25,600 261,900 -6.0
#266 21/04/2023
23.11
-0.15
 76,400 23.26 23.70 23.11 11,000 4,200 0.2
#267 20/04/2023
23.26
0.20
 101,700 23.06 24.19 23.06 19,200 17,400 0.0
#268 19/04/2023
23.06
-0.29
 183,000 23.36 23.41 22.92 6,300 64,000 -1.4
#269 18/04/2023
23.36
-0.05
 276,200 23.41 23.89 23.16 69,600 0 1.7
#270 17/04/2023
23.41
-0.05
 193,500 23.45 24.38 23.41 32,800 7,400 0.6
#271 14/04/2023
23.45
0
 364,700 23.45 24.23 23.41 64,000 0 1.5
#272 13/04/2023
23.45
1.51
 573,200 21.94 23.45 22.19 31,700 162,200 -3.1
#273 12/04/2023
21.94
0.15
 115,600 21.80 22.28 21.75 1,700 32,800 -0.7
#274 11/04/2023
21.80
-0.05
 115,100 21.85 21.94 21.41 5,000 64,000 -1.3
#275 10/04/2023
21.85
-0.20
 53,500 22.04 22.14 21.85 0 31,700 -0.7
#276 07/04/2023
22.04
0.10
 15,400 21.94 22.38 21.85 7,200 1,700 0.1
#277 06/04/2023
21.94
0.10
 54,300 21.85 22.28 21.89 0 5,000 -0.1
#278 05/04/2023
21.85
-0.24
 65,200 22.09 22.24 21.85 100 0 0.0
#279 04/04/2023
22.09
-0.05
 43,000 22.14 22.33 22.04 11,700 7,200 0.1
#280 03/04/2023
22.14
0.34
 63,500 21.80 22.28 21.46 10,200 0 0.2
#281 31/03/2023
21.80
0
 111,100 21.80 21.94 21.46 17,500 100 0.4
#282 30/03/2023
21.80
-0.10
 33,200 21.89 21.94 21.80 97 11,700 -0.3
#283 29/03/2023
21.89
0
 41,000 21.89 22.04 21.89 13,700 10,200 0.1
#284 28/03/2023
21.89
-0.10
 36,200 21.99 22.33 21.89 0 17,500 -0.4
#285 27/03/2023
21.99
0
 24,800 21.99 22.24 21.85 0 0 0
#286 24/03/2023
21.99
-0.05
 35,300 22.04 22.38 21.94 300 13,700 -0.3
#287 23/03/2023
22.04
-0.10
 20,000 22.14 22.24 21.80 0 0 0
#288 22/03/2023
22.14
0
 25,200 22.14 22.43 21.94 10,600 0 0.2
#289 21/03/2023
22.14
0.05
 27,300 22.09 22.43 21.80 4,600 300 0.0
#290 20/03/2023
22.09
0.05
 67,100 22.04 22.28 21.75 15,400 0 0.3
#291 17/03/2023
22.04
-0.05
 48,500 22.09 22.24 21.99 4,900 10,600 -0.1
#292 16/03/2023
22.09
-0.20
 8,900 22.28 22.28 22.04 0 0 0.2
#293 15/03/2023
22.28
0.63
 68,900 21.65 22.43 21.99 30,000 20,000 0.2
#294 14/03/2023
21.65
-0.49
 54,700 22.14 22.14 21.50 5,000 4,850 0.0
#295 13/03/2023
22.14
-0.10
 47,200 22.24 22.24 21.94 0 0 -0.6
#296 10/03/2023
22.24
0
 86,600 22.24 22.43 22.14 5,200 30,000 -0.6
#297 09/03/2023
22.24
0.10
 85,500 22.14 22.33 21.99 5,000 5,000 0
#298 08/03/2023
22.14
-0.05
 32,900 22.19 22.24 21.94 0 0 -0.0
#299 07/03/2023
22.19
-0.24
 42,800 22.43 22.72 22.19 5,000 5,200 -0.0
#300 06/03/2023
22.43
0.29
 98,300 22.14 22.77 22.19 22,500 5,000 0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc