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)
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
28/02/2014
1.02
 2,300 1.00 1.02 1.01 0 0 0
27/02/2014
1.00
 3,000 1.01 1.01 1.00 0 0 0
26/02/2014
1.01
 7,300 0.92 1.01 0.92 0 0 0
25/02/2014
0.92
 1,900 0.87 0.92 0.91 0 0 0
24/02/2014
0.87
 0 0.87 0.87 0.87 0 0 0
21/02/2014
0.87
 7,500 0.95 0.95 0.87 6,300 0 0.1
20/02/2014
0.95
 4,900 0.98 0.98 0.95 4,900 0 0.1
19/02/2014
0.98
 4,300 1.06 1.06 0.96 3,800 0 0.1
18/02/2014
1.06
 14,700 0.96 1.06 0.96 14,700 0 0.3
17/02/2014
0.96
 7,100 1.00 1.00 0.96 7,100 0 0.1
14/02/2014
1.00
 3,300 0.96 1.01 0.96 3,200 0 0.1
13/02/2014
0.96
 2,100 0.89 0.97 0.96 500 0 0.0
12/02/2014
0.89
 0 0.89 0.89 0.89 0 0 0
11/02/2014
0.89
 5,700 0.89 0.89 0.89 1,000 0 0.0
10/02/2014
0.89
 6,600 0.90 0.90 0.89 0 0 0
07/02/2014
0.90
 0 0.90 0.90 0.90 0 0 0
06/02/2014
0.90
 0 0.90 0.90 0.90 0 0 0
27/01/2014
0.90
 100 0.86 0.90 0.90 0 0 0
24/01/2014
0.86
 100 0.84 0.86 0.86 0 0 0
23/01/2014
0.84
 2,400 0.79 0.84 0.79 0 0 0
22/01/2014
0.79
 24,000 0.79 0.79 0.79 5,000 0 0.1
21/01/2014
0.79
 1,900 0.79 0.79 0.79 0 0 0
20/01/2014
0.79
 0 0.79 0.79 0.79 0 0 0
17/01/2014
0.79
 5,000 0.79 0.79 0.79 5,000 0 0.1
16/01/2014
0.79
 4,000 0.77 0.79 0.79 0 0 0
15/01/2014
0.77
 1,100 0.73 0.77 0.77 0 0 0
14/01/2014
0.73
 200 0.78 0.78 0.73 0 0 0
13/01/2014
0.78
 0 0.78 0.78 0.78 0 0 0
10/01/2014
0.78
 0 0.78 0.78 0.78 0 0 0
09/01/2014
0.78
 100 0.75 0.78 0.78 0 0 0
08/01/2014
0.75
 1,500 0.73 0.75 0.73 0 0 0
07/01/2014
0.73
 300 0.73 0.73 0.73 0 0 0
06/01/2014
0.73
 100 0.73 0.73 0.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |