CTCP Tư vấn Xây dựng Điện 2 (tv2)

34.65
-0.15
(-0.43%)
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
(2026-03-30) 		-4.40 -11.22% 11,103,100 107,100 0
34.10
39.20
34.65
2 tháng
(2026-03-02) 		-8.25 -19.16% 30,357,700 216,700 -0.6
34.10
43.05
34.65
3 tháng
(2026-01-29) 		0.25 0.72% 44,379,800 880,400 24.4
34.10
43.05
34.65
6 tháng
(2025-10-31) 		0.23 0.68% 60,110,600 -76,000 -10.0
33.30
43.05
34.65
12 tháng
(2025-05-05) 		4.32 14.16% 138,530,000 -901,250 -62.4
30.48
43.05
34.65
24 tháng
(2024-05-09) 		-0.24 -0.68% 257,513,300 -2,544,698 -163.7
25.71
50.02
34.65
36 tháng
(2023-05-15) 		10.37 42.42% 372,507,700 -2,694,440 -183.1
24.43
50.02
34.65
60 tháng
(2021-05-25) 		11.45 49.03% 460,989,500 -848,017 -10.7
16.81
50.02
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
31.26
 259,400 31.60 31.60 30.97 0 28,800 -0.9
13/02/2025
31.41
 687,300 30.68 31.55 30.53 78,000 52,200 0.8
12/02/2025
30.39
 281,900 30.43 31.02 30.14 51,800 11,200 1.3
11/02/2025
30.14
 114,800 29.75 30.43 29.75 18,700 2,400 0.5
10/02/2025
29.70
 328,800 30.09 30.43 29.61 7,200 41,900 -1.1
07/02/2025
30.48
 319,500 30.68 31.36 30.48 32,800 38,600 -0.2
06/02/2025
30.53
 289,600 31.36 31.60 30.53 0 17,420 -0.6
05/02/2025
30.92
 453,400 30.09 31.31 29.95 45,300 30,700 0.4
04/02/2025
29.66
 246,500 29.02 29.85 28.98 35,500 300 1.1
03/02/2025
29.17
 74,300 29.12 29.46 28.93 18,700 2,300 0.5
24/01/2025
29.17
 134,700 29.17 29.70 28.98 600 5,200 -0.1
23/01/2025
29.12
 98,300 29.07 29.36 28.98 8,100 100 0.2
22/01/2025
29.02
 63,500 28.98 29.27 28.83 1,000 900 0.0
21/01/2025
28.98
 239,400 29.07 29.70 28.98 18,900 2,500 0.5
20/01/2025
29.36
 111,100 30.05 30.14 29.36 3,000 6,400 -0.1
17/01/2025
29.75
 215,300 29.17 29.95 29.17 20,600 4,900 0.5
16/01/2025
29.27
 113,700 29.66 29.85 29.27 0 25,600 -0.8
15/01/2025
29.36
 202,000 28.78 29.66 28.78 5,100 4,700 0.0
14/01/2025
28.73
 90,700 29.07 29.17 28.68 0 19,100 -0.6
13/01/2025
28.68
 143,500 28.59 28.83 28.30 12,200 11,010 0.0
10/01/2025
28.59
 403,700 28.98 29.41 28.59 7,200 78,200 -2.1
09/01/2025
28.98
 409,600 29.70 29.70 28.78 8,100 85,900 -2.3
08/01/2025
29.41
 662,500 29.56 30.05 28.88 118,500 31,200 2.6
07/01/2025
29.66
 852,500 31.84 32.38 29.66 12,400 10,500 0.1
06/01/2025
31.84
 449,300 32.09 32.86 31.60 4,400 56,648 -1.7
03/01/2025
31.80
 407,300 31.41 32.18 31.41 98,400 34,900 2.1
02/01/2025
31.70
 346,300 32.48 32.52 31.55 900 21,500 -0.7
31/12/2024
32.48
 243,700 32.91 32.91 32.23 15,814 8,800 0.2
30/12/2024
32.91
 223,500 33.45 33.50 32.82 2,300 45,400 -1.5
27/12/2024
33.40
 740,400 32.67 34.03 32.18 107,900 19,300 3.0
26/12/2024
32.67
 338,200 33.55 33.69 32.67 28,106 14,200 0.5
25/12/2024
33.35
 1,883,000 31.70 33.35 31.50 68,700 12,100 1.9
24/12/2024
31.21
 347,000 30.39 31.21 30.14 23,500 0 0.7
23/12/2024
30.39
 241,000 30.05 30.43 30.00 4,700 1,000 0.1
20/12/2024
30.00
 178,100 30.14 30.34 29.95 1,700 8,000 -0.2
19/12/2024
30.14
 237,200 30.34 30.48 30.05 0 0 0
18/12/2024
30.73
 124,400 30.87 30.87 30.43 1,000 0 0.0
17/12/2024
30.68
 262,100 30.43 31.02 30.34 11,600 1,250 0.3
16/12/2024
30.34
 135,900 30.43 30.43 29.95 0 0 0
13/12/2024
30.43
 293,600 30.92 30.92 30.34 126,200 7,700 3.7
12/12/2024
30.77
 215,800 30.87 31.21 30.68 400 46,000 -1.4
11/12/2024
30.82
 448,200 31.07 31.07 30.63 194,200 19,600 5.5
10/12/2024
31.07
 332,900 31.41 31.70 30.97 0 43,200 -1.4
09/12/2024
31.11
 545,100 30.39 31.11 30.24 61,900 7,200 1.7
06/12/2024
30.39
 622,800 30.34 31.36 30.24 18,500 136,550 -3.7
05/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2024
30.29
 432,800 30.05 30.53 29.66 32,400 19,200 0.4
04/12/2024
30.09
 325,700 30.38 30.52 29.95 500 44,500 -1.4
03/12/2024
30.42
 500,300 30.05 30.85 30.05 18,100 29,901 -0.4
02/12/2024
30.09
 246,400 30.66 30.66 30.05 0 39,100 -1.3
29/11/2024
30.19
 543,800 29.76 31.08 29.72 19,200 41,500 -0.7
28/11/2024
29.76
 296,800 30.52 30.52 29.76 500 65,735 -2.1
27/11/2024
30.28
 397,900 30.47 30.47 29.95 40,000 8,200 1.0
26/11/2024
30.05
 342,100 30.52 30.99 29.86 9,900 44,500 -1.1
25/11/2024
30.00
 770,500 28.07 30.00 28.07 102,600 16,200 2.7
22/11/2024
28.07
 109,300 27.79 28.12 27.79 31,500 40 0.9
21/11/2024
27.93
 69,700 28.07 28.07 27.60 12,100 300 0.3
20/11/2024
28.07
 256,200 27.69 28.40 26.99 53,900 32,800 0.6
19/11/2024
27.50
 320,800 28.73 28.73 27.50 10,000 56,700 -1.4
18/11/2024
28.73
 181,000 28.92 28.92 28.12 49,100 10,300 1.2
15/11/2024
28.45
 353,700 29.29 29.29 28.16 75,500 49,700 0.8
14/11/2024
29.20
 415,600 28.78 29.58 28.73 150,200 34,800 3.6
13/11/2024
28.73
 296,100 28.87 29.43 28.16 18,100 67,900 -1.5
12/11/2024
28.87
 618,200 27.69 29.34 27.69 68,800 43,300 0.8
11/11/2024
27.69
 168,200 27.88 27.88 27.32 71,000 4,900 1.9
08/11/2024
27.79
 205,700 27.69 27.83 27.50 119,100 25,700 2.7
07/11/2024
27.83
 179,200 27.88 28.21 27.41 96,100 17,300 2.3
06/11/2024
27.93
 152,100 27.69 27.97 27.64 0 0 0
05/11/2024
27.50
 231,700 26.94 27.97 26.94 67,800 200 2.0
04/11/2024
26.94
 267,000 26.28 27.13 26.00 197,300 21,500 5.0
01/11/2024
26.28
 106,200 26.56 26.75 26.28 7,000 2,400 0.1
31/10/2024
26.56
 88,500 27.13 27.13 26.56 37,700 0 1.1
30/10/2024
26.56
 92,300 26.80 26.94 26.56 13,800 0 0.4
29/10/2024
26.80
 140,800 27.13 27.50 26.75 21,600 2,100 0.6
28/10/2024
26.75
 76,200 26.94 27.03 26.66 13,400 2,600 0.3
25/10/2024
26.84
 84,700 26.89 26.94 26.37 0 2,800 -0.1
24/10/2024
26.89
 124,600 27.22 27.22 26.47 26,400 900 0.7
23/10/2024
26.94
 303,000 25.43 27.50 25.43 7,500 15,200 -0.2
22/10/2024
25.71
 374,300 26.23 26.28 25.43 400 5,900 -0.2
21/10/2024
26.47
 302,400 27.03 27.03 26.37 0 100 -0.0
18/10/2024
27.03
 89,500 27.27 27.27 27.03 0 0 0
17/10/2024
27.27
 104,600 27.32 27.60 27.08 0 1,100 -0.0
16/10/2024
27.13
 208,400 27.93 28.07 27.13 0 600 -0.0
15/10/2024
27.93
 114,800 28.30 28.35 27.93 0 1,700 -0.1
14/10/2024
28.21
 157,000 27.88 28.54 27.88 400 0 0.0
11/10/2024
27.88
 92,900 28.07 28.07 27.88 400 0 0.0
10/10/2024
28.07
 211,800 28.12 28.21 27.97 0 7,300 -0.2
09/10/2024
28.12
 177,300 28.21 28.35 27.97 0 0 0
08/10/2024
28.16
 152,100 28.30 28.35 27.88 0 0 0
07/10/2024
28.21
 112,800 28.26 28.63 28.21 0 0 0
04/10/2024
28.26
 155,600 28.45 28.59 28.26 0 800 -0.0
03/10/2024
28.54
 224,200 28.92 29.15 28.45 4,000 0 0.1
02/10/2024
28.96
 194,200 29.10 29.39 28.96 0 1,400 -0.0
01/10/2024
29.34
 254,100 29.86 29.86 29.25 800 24,800 -0.8
30/09/2024
29.58
 188,200 29.76 29.81 29.20 0 52,000 -1.6
27/09/2024
29.91
 172,200 30.00 30.09 29.67 0 4,100 -0.1
26/09/2024
29.91
 361,200 29.39 30.61 29.39 13,800 24,300 -0.3
25/09/2024
29.67
 338,900 29.43 29.76 29.20 48,700 2,800 1.4
24/09/2024
29.39
 100,700 29.86 29.86 29.34 0 24,200 -0.8
23/09/2024
29.67
 110,200 29.95 29.95 29.39 0 11,700 -0.4
20/09/2024
29.67
 122,100 30.00 30.14 29.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |