CTCP Tư vấn Xây dựng Điện 2 (tv2)

34
-0.25
(-0.73%)
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
(2025-12-29) 		-2 -5.63% 7,143,400 -208,500 -7.4
33.30
36
34.25
2 tháng
(2025-11-28) 		-1.99 -5.61% 11,062,500 -542,300 -19.4
33.30
36.30
34.25
3 tháng
(2025-10-29) 		-1.31 -3.76% 15,874,100 -960,200 -34.6
33.30
36.30
34.25
6 tháng
(2025-07-31) 		-5.15 -13.33% 42,637,300 -1,483,200 -54.8
30.63
39.82
34.25
12 tháng
(2025-02-03) 		4.33 14.84% 121,905,900 -1,641,359 -83.5
27.13
41.13
34.25
24 tháng
(2024-02-07) 		-6.34 -15.92% 256,294,000 -3,874,044 -207.4
25.71
50.02
34.25
36 tháng
(2023-02-13) 		13.66 68.84% 338,274,400 -5,596,843 -260.5
19.01
50.02
34.25
60 tháng
(2021-02-22) 		8.06 31.66% 430,016,100 -2,336,217 -67.3
16.81
50.02
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
29.58
 776,500 31.41 31.41 29.48 49,600 7,200 1.4
31/07/2024
31.55
 458,700 31.22 31.55 30.42 24,900 61,500 -1.2
30/07/2024
31.22
 552,300 32.07 32.07 30.61 7,400 88,400 -2.8
29/07/2024
32.02
 409,600 32.97 32.97 31.65 7,400 88,400 -2.8
26/07/2024
32.59
 574,400 31.08 32.78 30.99 21,300 61,700 -1.4
25/07/2024
30.99
 415,200 30.66 31.22 30.38 34,100 23,600 0.3
24/07/2024
30.61
 449,100 30.28 31.08 30.05 99,200 400 3.2
23/07/2024
30.61
 560,100 31.65 31.74 30.61 101,400 1,600 3.3
22/07/2024
31.65
 980,200 33.15 33.48 31.04 179,800 18,100 5.4
19/07/2024
33.15
 484,100 34.05 34.05 33.06 20,500 64,500 -1.6
18/07/2024
34.05
 520,100 33.15 34.10 33.15 80,000 7,100 2.6
17/07/2024
33.53
 1,113,100 34.71 34.71 32.97 120,000 243,500 -4.5
16/07/2024
34.76
 569,100 34.57 34.85 34.05 29,600 29,700 0.0
15/07/2024
34.76
 534,500 35.32 35.32 34.47 35,300 41,100 -0.2
12/07/2024
35.60
 1,697,900 33.58 35.60 33.44 271,300 17,500 9.4
11/07/2024
33.58
 1,546,700 34.71 35.13 33.53 1,600 19,100 -0.6
10/07/2024
34.57
 1,180,900 36.26 36.26 33.96 7,000 70,600 -2.4
09/07/2024
35.75
 4,793,500 33.01 37.02 33.01 46,000 517,400 -17.6
08/07/2024
35.46
 367,700 35.46 35.46 35.46 3,200 5,000 -0.1
05/07/2024
38.10
 94,600 38.10 38.10 38.10 0 0 0
04/07/2024
40.93
 257,400 40.93 40.93 40.93 12,000 0 0.5
03/07/2024
43.99
 641,600 44.65 44.74 43.89 10,200 28,200 -0.8
02/07/2024
44.65
 407,200 45.21 45.35 43.80 12,400 95,000 -3.9
01/07/2024
45.16
 798,600 43.37 45.26 43.37 153,600 45,900 5.0
28/06/2024
42.39
 1,283,400 44.22 45.21 42.39 101,000 127,700 -1.4
27/06/2024
44.22
 540,400 44.46 44.50 43.80 140,300 83,800 2.7
26/06/2024
44.46
 824,500 45.21 45.68 43.80 177,500 62,300 5.4
25/06/2024
45.35
 754,900 46.15 46.15 44.13 112,900 173,700 -3.0

Chính sách bảo mật | Điều khoản sử dụng |