CTCP Tư vấn Xây dựng Điện 2 (tv2)

25.35
1.65
(6.96%)
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)
24/07/2014
1.10
 700 1.17 1.17 1.10 0 0 0
23/07/2014
1.17
 600 1.09 1.17 1.17 0 0 0
22/07/2014
1.09
 0 1.09 1.09 1.09 0 0 0
21/07/2014
1.09
 0 1.09 1.09 1.09 0 0 0
18/07/2014
1.09
 1,100 1.08 1.09 1.09 0 0 0
17/07/2014
1.08
 500 1.17 1.17 1.08 0 500 -0.0
16/07/2014
1.17
 121 1.12 1.17 1.17 0 0 0
15/07/2014
1.12
 1,400 1.09 1.12 1.07 4,700 0 0.0
14/07/2014
1.09
 5,000 1.07 1.17 1.06 4,700 0 0.1
11/07/2014
1.07
 0 1.07 1.07 1.07 0 0 0
10/07/2014
1.07
 0 1.07 1.07 1.07 0 0 0
09/07/2014
1.07
 1,000 1.06 1.07 1.07 0 0 0
08/07/2014
1.06
 1,000 1.05 1.06 1.06 0 0 0
07/07/2014
1.05
 0 1.05 1.05 1.05 0 0 0
04/07/2014
1.05
 800 1.05 1.05 1.05 300 0 0.0
03/07/2014
1.05
 100 1.06 1.06 1.05 100 0 0.0
02/07/2014
1.06
 100 1.07 1.07 1.06 0 0 0
01/07/2014
1.07
 0 1.07 1.07 1.07 0 0 0
30/06/2014
1.07
 0 1.07 1.07 1.07 0 0 0
27/06/2014
1.07
 200 1.07 1.07 1.07 0 0 0
26/06/2014
1.07
 0 1.07 1.07 1.07 0 0 0
25/06/2014
1.07
 900 1.07 1.07 1.05 400 0 0.0
24/06/2014
1.07
 19,600 1.07 1.07 1.05 5,100 0 0.1
23/06/2014
1.07
 4,500 1.07 1.07 1.07 0 0 0
20/06/2014
1.07
 1,000 1.07 1.07 1.07 0 0 0
19/06/2014
1.07
 2,300 1.06 1.07 1.06 0 0 0
18/06/2014
1.06
 0 1.06 1.06 1.06 0 0 0
17/06/2014
1.06
 700 1.05 1.06 1.06 0 0 0
16/06/2014
1.05
 5,200 1.05 1.05 1.05 5,200 0 0.1
13/06/2014
1.05
 7,000 1.07 1.07 1.05 5,200 0 0.1
12/06/2014
1.07
 100 1.05 1.07 1.07 0 0 0
11/06/2014
1.05
 0 1.05 1.05 1.05 0 0 0
10/06/2014
1.05
 3,100 1.05 1.09 1.05 1,100 0 0.0
09/06/2014
1.05
 0 1.05 1.05 1.05 0 0 0
06/06/2014
1.05
 200 1.06 1.06 1.05 200 0 0.0
05/06/2014
1.06
 300 1.07 1.07 1.06 0 0 0
04/06/2014
1.07
 3,500 1.08 1.08 1.05 0 0 0
03/06/2014
1.08
 10,200 1.07 1.08 1.06 5,200 0 0.1
02/06/2014
1.07
 7,000 1.07 1.07 1.07 5,100 0 0.1
30/05/2014
1.07
 7,800 1.07 1.07 1.07 5,100 0 0.1
29/05/2014
1.07
 1,200 1.17 1.17 1.07 0 0 0
28/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
28/05/2014
1.17
 7,700 0.98 1.17 0.98 5,600 0 0.1
27/05/2014
0.98
 0 1.07 0.98 0.98 0 0 0
26/05/2014
1.07
 100 0.99 1.07 1.07 0 0 0
23/05/2014
0.99
 0 0.99 0.99 0.99 0 0 0
22/05/2014
0.99
 100 0.96 0.99 0.99 0 0 0
21/05/2014
0.96
 2,700 0.96 0.96 0.96 0 0 0
20/05/2014
0.96
 200 0.96 0.96 0.96 0 0 0
19/05/2014
0.96
 500 0.99 0.99 0.96 0 0 0
16/05/2014
0.99
 8,200 0.96 1.06 0.94 2,600 100 0.1
15/05/2014
0.96
 4,500 0.93 0.99 0.94 2,000 0 0.0
14/05/2014
0.93
 1,000 0.93 0.93 0.93 0 0 0
13/05/2014
0.93
 7,000 1.02 1.02 0.93 6,200 0 0.1
12/05/2014
1.02
 12,300 1.02 1.02 0.96 6,200 0 0.1
09/05/2014
1.02
 0 1.02 1.02 1.02 0 0 0
08/05/2014
1.02
 22,400 1.03 1.03 0.96 5,800 0 0.1
07/05/2014
1.03
 3,000 1.06 1.06 1.03 3,000 0 0.1
06/05/2014
1.06
 79 1.06 1.06 1.06 0 0 0
05/05/2014
1.06
 4,400 1.04 1.06 1.04 3,800 0 0.1
29/04/2014
1.04
 5,700 1.04 1.04 1.04 3,600 0 0.1
28/04/2014
1.04
 3,600 1.03 1.04 1.04 0 0 0
25/04/2014
1.03
 8,600 1.10 1.10 1.03 0 0 0
24/04/2014
1.10
 0 1.10 1.10 1.10 0 0 0
23/04/2014
1.10
 0 1.10 1.10 1.10 0 0 0
22/04/2014
1.10
 100 1.02 1.10 1.10 0 0 0
21/04/2014
1.02
 5,000 1.02 1.02 1.02 4,800 1,000 0.1
18/04/2014
1.02
 6,300 1.04 1.04 1.02 5,800 0 0.1
17/04/2014
1.04
 14,500 1.04 1.04 1.03 5,800 0 0.1
16/04/2014
1.04
 7,800 1.05 1.05 1.03 5,700 0 0.1
15/04/2014
1.05
 15,300 1.05 1.09 1.04 5,700 0 0.1
14/04/2014
1.05
 11,600 1.04 1.08 1.05 0 0 0
11/04/2014
1.04
 9,500 1.02 1.12 1.02 0 100 -0.0
10/04/2014
1.02
 8,300 1.02 1.13 1.01 2,600 0 0.1
08/04/2014
1.02
 5,800 1.02 1.02 1.02 0 0 0
07/04/2014
1.02
 9,900 1.01 1.02 1.01 5,900 0 0.1
04/04/2014
1.01
 9,500 1.00 1.01 1.01 0 0 0
03/04/2014
1.00
 3,100 1.01 1.10 1.00 2,000 0 0.0
02/04/2014
1.01
 9,029 1.00 1.01 1.00 5,900 200 0.1
01/04/2014
1.00
 2,500 1.01 1.01 1.00 0 0 0
31/03/2014
1.01
 550 1.01 1.01 1.01 0 0 0
28/03/2014
1.01
 800 1.01 1.01 1.01 0 0 0
27/03/2014
1.01
 5,900 0.98 1.07 0.98 3,800 0 0.1
26/03/2014
0.98
 6,200 1.01 1.01 0.98 700 0 0.0
25/03/2014
1.01
 600 1.01 1.01 1.01 0 0 0
24/03/2014
1.01
 2,300 0.99 1.01 0.98 100 0 0.0
21/03/2014
0.99
 300 0.99 0.99 0.99 0 0 0
20/03/2014
0.99
 5,100 1.08 1.08 0.99 4,000 0 0.1
19/03/2014
1.08
 200 1.00 1.08 1.08 0 0 0
18/03/2014
1.00
 700 0.99 1.00 0.99 0 0 0
17/03/2014
0.99
 900 0.99 0.99 0.99 0 0 0
14/03/2014
0.99
 1,200 1.01 1.01 0.99 0 0 0
13/03/2014
1.01
 300 1.00 1.01 1.01 0 0 0
12/03/2014
1.00
 0 1.00 1.00 1.00 0 0 0
11/03/2014
1.00
 500 0.99 1.01 1.00 0 0 0
10/03/2014
0.99
 1,000 0.99 0.99 0.99 900 0 0.0
07/03/2014
0.99
 0 0.99 0.99 0.99 0 0 0
06/03/2014
0.99
 400 1.01 1.01 0.99 0 0 0
05/03/2014
1.01
 0 1.01 1.01 1.01 0 0 0
04/03/2014
1.01
 1,400 1.00 1.01 1.01 1,400 0 0.0
03/03/2014
1.00
 10,500 1.02 1.02 0.99 6,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |