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)
16/09/2010
0.63
 0 0.64 0.63 0.63 0 0 0
15/09/2010
0.64
 8,100 0.63 0.65 0.58 0 0 0
14/09/2010
0.63
 11,900 0.63 0.65 0.60 0 0 0
13/09/2010
0.63
 10,600 0.61 0.63 0.60 0 0 0
10/09/2010
0.61
 7,400 0.62 0.67 0.61 100 0 0.0
09/09/2010
0.62
 4,200 0.66 0.66 0.62 0 0 0
08/09/2010
0.66
 0 0.66 0.66 0.66 0 0 0
07/09/2010
0.66
 0 0.66 0.66 0.66 0 0 0
06/09/2010
0.66
 2,200 0.61 0.67 0.66 1,900 0 0.0
01/09/2010
0.61
 800 0.62 0.65 0.61 500 0 0.0
31/08/2010
0.62
 12,200 0.61 0.64 0.57 10,800 200 0.2
30/08/2010
0.61
 7,400 0.57 0.61 0.60 4,700 0 0.1
27/08/2010
0.57
 100 0.54 0.57 0.57 0 0 0
26/08/2010
0.54
 5,200 0.53 0.57 0.53 2,000 0 0.0
25/08/2010
0.53
 4,800 0.57 0.57 0.53 800 0 0.0
24/08/2010
0.57
 2,700 0.60 0.60 0.57 1,000 0 0.0
23/08/2010
0.60
 400 0.59 0.61 0.60 300 0 0.0
20/08/2010
0.59
 200 0.55 0.59 0.59 200 0 0.0
19/08/2010
0.55
 4,200 0.56 0.59 0.55 1,400 0 0.0
18/08/2010
0.56
 4,600 0.59 0.59 0.56 200 0 0.0
17/08/2010
0.59
 2,000 0.63 0.63 0.59 0 0 0
16/08/2010
0.63
 1,100 0.61 0.63 0.63 0 0 0
13/08/2010
0.61
 2,600 0.60 0.62 0.61 1,500 0 0.0
12/08/2010
0.60
 500 0.63 0.63 0.60 0 0 0
11/08/2010
0.63
 1,300 0.60 0.65 0.63 0 0 0
10/08/2010
0.60
 10,900 0.62 0.63 0.60 5,000 0 0.1
09/08/2010
0.62
 2,500 0.63 0.63 0.62 0 0 0
06/08/2010
0.63
 7,400 0.67 0.69 0.63 0 0 0
05/08/2010
0.67
 1,900 0.63 0.67 0.67 900 0 0.0
04/08/2010
0.63
 5,100 0.66 0.66 0.63 0 0 0
03/08/2010
0.66
 1,200 0.66 0.66 0.64 0 0 0
02/08/2010
0.66
 5,000 0.68 0.68 0.66 0 0 0
30/07/2010
0.68
 600 0.68 0.68 0.68 0 0 0
29/07/2010
0.68
 13,100 0.69 0.72 0.67 10,500 0 0.2
28/07/2010
0.69
 1,000 0.67 0.72 0.69 500 0 0.0
27/07/2010
0.67
 30,000 0.71 0.72 0.67 14,000 11,900 0.0
26/07/2010
0.71
 3,300 0.70 0.72 0.71 1,000 0 0.0
23/07/2010
0.70
 9,000 0.68 0.72 0.66 900 0 0.0
22/07/2010
0.68
 2,900 0.70 0.70 0.68 0 0 0
21/07/2010
0.70
 2,700 0.74 0.74 0.70 0 0 0
20/07/2010
0.74
 100 0.69 0.74 0.74 0 0 0
19/07/2010
0.69
 10,900 0.73 0.73 0.69 0 0 0
16/07/2010
0.73
 3,500 0.74 0.75 0.72 2,600 0 0.1
15/07/2010
0.74
 26,000 0.75 0.75 0.71 19,200 0 0.5
14/07/2010
0.75
 3,900 0.77 0.77 0.74 2,900 0 0.1
13/07/2010
0.77
 24,000 0.72 0.78 0.75 14,900 0 0.4
12/07/2010
0.72
 2,900 0.72 0.75 0.72 1,900 0 0.0
09/07/2010
0.72
 2,800 0.73 0.73 0.70 2,500 0 0.1
08/07/2010
0.73
 5,200 0.69 0.73 0.72 2,700 0 0.1
07/07/2010
0.69
 200 0.71 0.74 0.69 0 0 0
06/07/2010
0.71
 1,100 0.71 0.71 0.71 0 0 0
05/07/2010
0.71
 7,600 0.73 0.75 0.71 600 0 0.0
02/07/2010
0.73
 2,300 0.72 0.74 0.73 400 0 0.0
01/07/2010
0.72
 1,100 0.77 0.77 0.72 100 0 0.0
30/06/2010
0.77
 18,200 0.78 0.78 0.74 0 0 0
29/06/2010
0.78
 37,200 0.78 0.83 0.78 0 2,000 -0.1
28/06/2010
0.78
 73,400 0.77 0.79 0.77 0 0 0
25/06/2010
0.77
 65,000 0.76 0.80 0.75 0 0 0
24/06/2010
0.76
 59,900 0.74 0.78 0.74 8,600 0 0.2
23/06/2010
0.74
 23,900 0.71 0.76 0.70 10,000 0 0.2
22/06/2010
0.71
 19,800 0.72 0.77 0.68 0 0 0
21/06/2010
0.72
 19,600 0.72 0.74 0.72 7,500 0 0.2
18/06/2010
0.72
 29,900 0.69 0.73 0.72 9,600 0 0.2
17/06/2010
0.69
 9,100 0.72 0.72 0.69 3,000 0 0.1
16/06/2010
0.72
 14,000 0.72 0.77 0.67 4,200 0 0.1
15/06/2010
0.72
 83,300 0.69 0.72 0.70 10,000 0 0.2
14/06/2010
0.69
 5,300 0.68 0.70 0.66 5,000 0 0.1
11/06/2010
0.68
 100 0.65 0.68 0.68 0 0 0
10/06/2010
0.65
 1,700 0.67 0.67 0.63 100 0 0.0
09/06/2010
0.67
 3,500 0.69 0.72 0.64 3,100 0 0.1
08/06/2010
0.69
 1,600 0.65 0.69 0.69 0 0 0
07/06/2010
0.65
 10,300 0.69 0.69 0.64 9,000 0 0.2
04/06/2010
0.69
 7,600 0.69 0.73 0.69 6,800 0 0.2
03/06/2010
0.69
 3,000 0.67 0.70 0.69 0 0 0
02/06/2010
0.67
 9,300 0.69 0.70 0.63 8,000 0 0.2
01/06/2010
0.69
 11,600 0.68 0.73 0.66 3,000 0 0.1
31/05/2010
0.68
 6,400 0.69 0.72 0.67 6,200 0 0.1
28/05/2010
0.69
 13,300 0.65 0.69 0.67 0 0 0
27/05/2010
0.65
 1,600 0.64 0.67 0.64 0 0 0
26/05/2010
0.64
 19,200 0.62 0.65 0.62 0 0 0
25/05/2010
0.62
 9,000 0.63 0.63 0.55 0 0 0
24/05/2010
0.63
 1,900 0.58 0.63 0.57 0 0 0
21/05/2010
0.58
 11,400 0.65 0.65 0.57 0 0 0
20/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
20/05/2010
0.65
 9,000 0.60 0.65 0.57 0 0 0
19/05/2010
0.60
 16,100 0.65 0.66 0.60 0 0 0
18/05/2010
0.65
 1,100 0.68 0.68 0.63 0 0 0
17/05/2010
0.68
 1,800 0.69 0.69 0.68 0 0 0
14/05/2010
0.69
 4,100 0.68 0.70 0.66 0 0 0
13/05/2010
0.68
 13,100 0.64 0.68 0.64 0 0 0
12/05/2010
0.64
 46,200 0.69 0.69 0.64 0 0 0
11/05/2010
0.69
 42,700 0.71 0.73 0.68 0 0 0
10/05/2010
0.71
 10,800 0.72 0.73 0.69 0 0 0
07/05/2010
0.72
 31,000 0.76 0.76 0.71 0 0 0
06/05/2010
0.76
 35,400 0.78 0.78 0.75 0 0 0
05/05/2010
0.78
 117,300 0.73 0.78 0.70 0 0 0
04/05/2010
0.73
 17,800 0.73 0.73 0.71 0 0 0
29/04/2010
0.73
 63,400 0.70 0.73 0.69 0 0 0
28/04/2010
0.70
 35,300 0.66 0.70 0.65 0 0 0
27/04/2010
0.66
 19,100 0.66 0.66 0.63 0 0 0
26/04/2010
0.66
 41,500 0.66 0.68 0.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |