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)
22/04/2010
0.66
 37,100 0.68 0.72 0.65 0 0 0
21/04/2010
0.68
 61,100 0.64 0.68 0.65 0 0 0
20/04/2010
0.64
 49,000 0.60 0.64 0.63 0 0 0
19/04/2010
0.60
 48,000 0.57 0.60 0.57 0 0 0
16/04/2010
0.57
 21,000 0.55 0.57 0.54 0 0 0
15/04/2010
0.55
 6,400 0.54 0.55 0.55 0 0 0
14/04/2010
0.54
 6,200 0.54 0.55 0.54 0 0 0
13/04/2010
0.54
 3,800 0.54 0.54 0.54 0 0 0
12/04/2010
0.54
 5,800 0.54 0.54 0.54 0 0 0
09/04/2010
0.54
 5,000 0.54 0.54 0.54 0 0 0
08/04/2010
0.54
 1,500 0.52 0.54 0.54 0 0 0
07/04/2010
0.52
 7,400 0.54 0.54 0.52 0 0 0
06/04/2010
0.54
 2,700 0.55 0.55 0.51 0 0 0
05/04/2010
0.55
 5,600 0.54 0.55 0.54 0 0 0
02/04/2010
0.54
 3,300 0.54 0.55 0.54 0 0 0
01/04/2010
0.54
 1,100 0.51 0.54 0.54 0 0 0
31/03/2010
0.51
 2,800 0.51 0.51 0.51 0 0 0
30/03/2010
0.51
 7,300 0.52 0.54 0.50 0 0 0
29/03/2010
0.52
 1,000 0.52 0.52 0.52 0 0 0
26/03/2010
0.52
 5,400 0.52 0.52 0.50 0 0 0
25/03/2010
0.52
 3,500 0.53 0.53 0.52 0 0 0
24/03/2010
0.53
 4,600 0.54 0.54 0.52 0 0 0
23/03/2010
0.54
 1,400 0.54 0.54 0.54 0 0 0
22/03/2010
0.54
 0 0.54 0.54 0.54 0 0 0
19/03/2010
0.54
 5,400 0.56 0.56 0.54 0 0 0
18/03/2010
0.56
 300 0.54 0.56 0.56 0 0 0
17/03/2010
0.54
 0 0.54 0.54 0.54 0 0 0
16/03/2010
0.54
 3,400 0.57 0.57 0.54 0 0 0
15/03/2010
0.57
 8,000 0.55 0.57 0.55 0 0 0
12/03/2010
0.55
 2,800 0.55 0.55 0.55 0 0 0
11/03/2010
0.55
 7,400 0.53 0.55 0.54 0 0 0
10/03/2010
0.53
 4,900 0.55 0.55 0.53 0 0 0
09/03/2010
0.55
 3,500 0.56 0.56 0.55 0 0 0
08/03/2010
0.56
 6,300 0.54 0.56 0.55 0 0 0
05/03/2010
0.54
 800 0.53 0.54 0.53 0 0 0
04/03/2010
0.53
 1,400 0.54 0.54 0.53 0 0 0
03/03/2010
0.54
 4,700 0.51 0.54 0.51 0 0 0
02/03/2010
0.51
 200 0.54 0.56 0.51 0 0 0
01/03/2010
0.54
 3,900 0.54 0.54 0.53 0 1,100 -0.0
26/02/2010
0.54
 100 0.52 0.54 0.54 0 0 0
25/02/2010
0.52
 1,300 0.52 0.53 0.52 0 0 0
24/02/2010
0.52
 2,100 0.52 0.53 0.51 0 0 0
23/02/2010
0.52
 2,600 0.54 0.54 0.52 0 2,400 -0.0
22/02/2010
0.54
 100 0.51 0.54 0.54 0 0 0
12/02/2010
0.51
 2,700 0.50 0.54 0.50 0 1,500 -0.0
11/02/2010
0.50
 6,200 0.51 0.51 0.50 0 0 0
10/02/2010
0.51
 5,000 0.51 0.51 0.51 0 0 0
09/02/2010
0.51
 2,000 0.51 0.51 0.51 0 0 0
08/02/2010
0.51
 4,100 0.54 0.54 0.51 0 0 0
05/02/2010
0.54
 0 0.54 0.54 0.54 0 0 0
04/02/2010
0.54
 8,300 0.51 0.54 0.51 0 5,000 -0.1
03/02/2010
0.51
 4,000 0.51 0.51 0.51 0 0 0
02/02/2010
0.51
 0 0.51 0.51 0.51 0 0 0
01/02/2010
0.51
 5,600 0.51 0.51 0.51 0 0 0
29/01/2010
0.51
 7,000 0.52 0.53 0.51 0 0 0
28/01/2010
0.52
 7,200 0.55 0.55 0.52 0 0 0
27/01/2010
0.55
 0 0.55 0.55 0.55 0 0 0
26/01/2010
0.55
 3,000 0.54 0.57 0.55 0 0 0
25/01/2010
0.54
 100 0.51 0.54 0.54 0 0 0
22/01/2010
0.51
 1,300 0.51 0.51 0.49 0 0 0
21/01/2010
0.51
 17,000 0.55 0.55 0.51 0 0 0
20/01/2010
0.55
 4,500 0.58 0.58 0.55 0 0 0
19/01/2010
0.58
 2,200 0.57 0.59 0.58 0 0 0
18/01/2010
0.57
 5,200 0.57 0.61 0.57 0 0 0
15/01/2010
0.57
 35,600 0.54 0.57 0.57 0 0 0
14/01/2010
0.54
 10,300 0.52 0.54 0.52 0 0 0
13/01/2010
0.52
 2,600 0.49 0.52 0.49 0 0 0
12/01/2010
0.49
 2,800 0.53 0.53 0.49 0 0 0
11/01/2010
0.53
 500 0.51 0.53 0.53 0 0 0
08/01/2010
0.51
 800 0.52 0.54 0.51 0 0 0
07/01/2010
0.52
 7,700 0.55 0.55 0.52 0 0 0
06/01/2010
0.55
 700 0.57 0.59 0.55 0 0 0
05/01/2010
0.57
 29,600 0.53 0.57 0.57 0 0 0
04/01/2010
0.53
 17,300 0.51 0.53 0.51 10,000 0 0.2
31/12/2009
0.51
 14,100 0.51 0.51 0.48 0 0 0
30/12/2009
0.51
 1,600 0.54 0.54 0.51 0 0 0
29/12/2009
0.54
 0 0.54 0.54 0.54 0 0 0
28/12/2009
0.54
 5,100 0.54 0.55 0.54 0 0 0
25/12/2009
0.54
 3,100 0.54 0.57 0.54 0 0 0
24/12/2009
0.54
 2,300 0.54 0.55 0.54 0 0 0
23/12/2009
0.54
 0 0.54 0.54 0.54 0 0 0
22/12/2009
0.54
 500 0.59 0.59 0.54 0 0 0
21/12/2009
0.59
 300 0.56 0.59 0.56 0 0 0
18/12/2009
0.56
 600 0.57 0.57 0.56 0 0 0
17/12/2009
0.57
 100 0.54 0.57 0.57 0 0 0
16/12/2009
0.54
 0 0.54 0.54 0.54 0 0 0
15/12/2009
0.54
 0 0.54 0.54 0.54 0 0 0
14/12/2009
0.54
 1,800 0.54 0.54 0.54 0 0 0
11/12/2009
0.54
 200 0.58 0.58 0.54 0 0 0
10/12/2009
0.58
 4,900 0.62 0.62 0.58 0 0 0
09/12/2009
0.62
 2,000 0.66 0.66 0.62 0 0 0
08/12/2009
0.66
 0 0.66 0.66 0.66 0 0 0
07/12/2009
0.66
 0 0.65 0.66 0.66 0 0 0
04/12/2009
0.65
 2,200 0.66 0.69 0.65 0 0 0
03/12/2009
0.66
 700 0.71 0.71 0.66 0 0 0
02/12/2009
0.71
 100 0.69 0.71 0.71 0 0 0
01/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2009
0.69
 6,700 0.64 0.69 0.68 0 0 0
30/11/2009
0.64
 600 0.62 0.64 0.64 0 0 0
27/11/2009
0.62
 8,000 0.61 0.62 0.62 0 0 0
26/11/2009
0.61
 7,400 0.64 0.64 0.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |