CTCP Tư vấn Xây dựng Điện 2 (tv2)

36.60
-0.75
(-2.01%)
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
(2026-02-11) 		-0.75 -1.97% 18,824,200 12,500 0.7
34.60
43.05
36.60
2 tháng
(2026-01-12) 		3.10 9.05% 32,023,500 524,100 19.9
33.50
43.05
36.60
3 tháng
(2025-12-15) 		2.83 8.20% 35,452,500 373,500 14.8
33.30
43.05
36.60
6 tháng
(2025-09-15) 		1.28 3.54% 49,084,100 -374,500 -12.6
30.63
43.05
36.60
12 tháng
(2025-03-18) 		4 11.99% 132,049,600 -896,356 -55.6
27.13
43.05
36.60
24 tháng
(2024-03-25) 		-3.06 -7.57% 259,985,700 -3,001,298 -172.8
25.71
50.02
36.60
36 tháng
(2023-03-29) 		16.73 81.12% 362,945,900 -4,935,843 -235.7
20.53
50.02
36.60
60 tháng
(2021-04-08) 		10.37 38.44% 448,005,900 -1,344,717 -23.0
16.81
50.02
36.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
29.86
 291,700 29.53 29.86 29.10 66,700 200 2.1
18/09/2024
29.20
 172,400 29.39 29.67 28.92 24,600 1,300 0.7
17/09/2024
29.01
 104,600 28.82 29.01 28.54 0 0 0
16/09/2024
28.87
 126,400 29.25 29.25 28.73 0 0 0
13/09/2024
29.01
 54,600 29.48 29.48 29.01 0 3,000 -0.1
12/09/2024
29.20
 116,600 28.78 29.29 28.78 0 200 -0.0
11/09/2024
28.87
 96,400 29.48 29.48 28.63 0 200 -0.0
10/09/2024
28.92
 122,800 29.29 29.39 28.82 700 100 0.0
09/09/2024
29.01
 75,400 29.20 29.25 28.82 0 0 0
06/09/2024
29.20
 212,700 28.96 29.67 28.73 13,700 8,700 0.2
05/09/2024
28.96
 247,000 30.00 30.00 28.82 0 15,800 -0.5
04/09/2024
29.62
 221,000 29.58 30.14 29.58 100 200 -0.0
30/08/2024
30.24
 143,200 30.14 30.52 30.14 2,100 2,700 -0.0
29/08/2024
30.24
 161,600 30.24 30.56 30.14 7,200 0 0.2
28/08/2024
30.56
 188,100 30.28 30.75 30.19 22,000 0 0.7
27/08/2024
30.28
 313,700 30.66 30.80 30.28 30,200 6,500 0.8
26/08/2024
30.85
 298,600 31.27 31.32 30.71 0 31,300 -1.0
23/08/2024
31.37
 339,900 31.46 31.60 30.71 4,400 33,700 -1.0
22/08/2024
31.37
 217,000 31.46 32.02 31.13 0 16,100 -0.5
21/08/2024
31.46
 309,800 32.02 32.02 30.89 46,100 34,700 0.4
20/08/2024
32.02
 343,000 31.93 32.21 31.46 110,500 47,000 2.2
19/08/2024
32.02
 591,000 30.89 32.02 30.61 42,500 19,800 0.7
16/08/2024
30.89
 404,000 29.67 30.99 29.53 178,000 7,500 5.6
15/08/2024
29.39
 479,300 30.24 30.61 29.39 174,200 78,700 3.0
14/08/2024
30.61
 323,400 31.32 31.32 30.33 120,000 102,300 0.6
13/08/2024
30.99
 854,900 29.39 31.08 29.10 212,800 52,300 5.1
12/08/2024
29.39
 440,300 28.49 29.39 28.07 103,400 2,400 3.1
09/08/2024
28.45
 277,700 27.60 28.45 27.60 81,400 0 2.4
08/08/2024
27.50
 304,700 28.26 28.45 27.50 42,000 98,200 -1.7
07/08/2024
28.07
 265,400 29.01 29.01 27.88 13,500 101,200 -2.6
06/08/2024
28.45
 390,100 28.26 29.76 27.83 400 98,700 -2.9
05/08/2024
28.07
 647,600 29.95 29.95 28.07 1,100 2,700 -0.0
02/08/2024
30.14
 356,600 29.39 30.14 28.35 39,100 1,600 1.2

Chính sách bảo mật | Điều khoản sử dụng |