CTCP Tư vấn Xây dựng Điện 2 (tv2)

25.35
1.65
(6.96%)
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
(2026-06-29) 		-5 -17.42% 3,200,000 -448,100 0
23.65
29.20
25.35
2 tháng
(2026-06-01) 		-5.10 -17.71% 6,372,300 -572,011 0
23.65
29.70
25.35
3 tháng
(2026-05-04) 		-11.15 -31.99% 13,516,600 -621,911 0
23.65
34.85
25.35
6 tháng
(2026-01-30) 		-11.10 -31.90% 57,124,000 107,989 23.5
23.65
43.05
25.35
12 tháng
(2025-08-04) 		-15.58 -39.67% 98,375,700 -1,160,211 -22.9
23.65
43.05
25.35
24 tháng
(2024-08-08) 		-3.80 -13.83% 212,666,900 -11,284 -13.5
23.65
43.05
25.35
36 tháng
(2023-08-14) 		-11.11 -31.92% 361,933,700 -3,927,251 -193.8
23.65
50.02
25.35
60 tháng
(2021-08-24) 		-5.74 -19.49% 458,941,200 -1,893,628 -27.4
16.81
50.02
25.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/07/2010
0.67
 10,900 0.71 0.71 0.67 0 0 0
16/07/2010
0.71
 3,500 0.72 0.73 0.70 2,600 0 0.1
15/07/2010
0.72
 26,000 0.73 0.73 0.69 19,200 0 0.5
14/07/2010
0.73
 3,900 0.75 0.75 0.72 2,900 0 0.1
13/07/2010
0.75
 24,000 0.70 0.76 0.73 14,900 0 0.4
12/07/2010
0.70
 2,900 0.70 0.73 0.70 1,900 0 0.0
09/07/2010
0.70
 2,800 0.71 0.71 0.68 2,500 0 0.1
08/07/2010
0.71
 5,200 0.67 0.71 0.70 2,700 0 0.1
07/07/2010
0.67
 200 0.69 0.72 0.67 0 0 0
06/07/2010
0.69
 1,100 0.69 0.69 0.69 0 0 0
05/07/2010
0.69
 7,600 0.71 0.73 0.69 600 0 0.0
02/07/2010
0.71
 2,300 0.70 0.72 0.71 400 0 0.0
01/07/2010
0.70
 1,100 0.75 0.75 0.70 100 0 0.0
30/06/2010
0.75
 18,200 0.76 0.76 0.72 0 0 0
29/06/2010
0.76
 37,200 0.76 0.80 0.76 0 2,000 -0.1
28/06/2010
0.76
 73,400 0.75 0.77 0.75 0 0 0
25/06/2010
0.75
 65,000 0.74 0.78 0.73 0 0 0
24/06/2010
0.74
 59,900 0.72 0.75 0.72 8,600 0 0.2
23/06/2010
0.72
 23,900 0.69 0.74 0.68 10,000 0 0.2
22/06/2010
0.69
 19,800 0.70 0.75 0.66 0 0 0
21/06/2010
0.70
 19,600 0.70 0.72 0.70 7,500 0 0.2
18/06/2010
0.70
 29,900 0.67 0.71 0.70 9,600 0 0.2
17/06/2010
0.67
 9,100 0.70 0.70 0.67 3,000 0 0.1
16/06/2010
0.70
 14,000 0.70 0.75 0.65 4,200 0 0.1
15/06/2010
0.70
 83,300 0.67 0.70 0.68 10,000 0 0.2
14/06/2010
0.67
 5,300 0.66 0.68 0.64 5,000 0 0.1
11/06/2010
0.66
 100 0.63 0.66 0.66 0 0 0
10/06/2010
0.63
 1,700 0.66 0.66 0.62 100 0 0.0
09/06/2010
0.66
 3,500 0.67 0.70 0.63 3,100 0 0.1
08/06/2010
0.67
 1,600 0.63 0.67 0.67 0 0 0
07/06/2010
0.63
 10,300 0.67 0.67 0.63 9,000 0 0.2
04/06/2010
0.67
 7,600 0.67 0.71 0.67 6,800 0 0.2
03/06/2010
0.67
 3,000 0.66 0.68 0.67 0 0 0
02/06/2010
0.66
 9,300 0.67 0.68 0.61 8,000 0 0.2
01/06/2010
0.67
 11,600 0.66 0.71 0.64 3,000 0 0.1
31/05/2010
0.66
 6,400 0.68 0.70 0.66 6,200 0 0.1
28/05/2010
0.68
 13,300 0.63 0.68 0.66 0 0 0
27/05/2010
0.63
 1,600 0.63 0.65 0.63 0 0 0
26/05/2010
0.63
 19,200 0.61 0.63 0.60 0 0 0
25/05/2010
0.61
 9,000 0.61 0.61 0.54 0 0 0
24/05/2010
0.61
 1,900 0.57 0.62 0.55 0 0 0
21/05/2010
0.57
 11,400 0.63 0.63 0.55 0 0 0
20/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
20/05/2010
0.63
 9,000 0.59 0.63 0.55 0 0 0
19/05/2010
0.59
 16,100 0.63 0.65 0.59 0 0 0
18/05/2010
0.63
 1,100 0.66 0.66 0.62 0 0 0
17/05/2010
0.66
 1,800 0.67 0.67 0.66 0 0 0
14/05/2010
0.67
 4,100 0.66 0.68 0.64 0 0 0
13/05/2010
0.66
 13,100 0.63 0.66 0.62 0 0 0
12/05/2010
0.63
 46,200 0.67 0.67 0.63 0 0 0
11/05/2010
0.67
 42,700 0.69 0.71 0.66 0 0 0
10/05/2010
0.69
 10,800 0.70 0.71 0.67 0 0 0
07/05/2010
0.70
 31,000 0.74 0.74 0.69 0 0 0
06/05/2010
0.74
 35,400 0.76 0.76 0.73 0 0 0
05/05/2010
0.76
 117,300 0.71 0.76 0.68 0 0 0
04/05/2010
0.71
 17,800 0.71 0.71 0.69 0 0 0
29/04/2010
0.71
 63,400 0.68 0.71 0.67 0 0 0
28/04/2010
0.68
 35,300 0.65 0.68 0.63 0 0 0
27/04/2010
0.65
 19,100 0.65 0.65 0.62 0 0 0
26/04/2010
0.65
 41,500 0.65 0.66 0.63 0 0 0
22/04/2010
0.65
 37,100 0.66 0.70 0.63 0 0 0
21/04/2010
0.66
 61,100 0.62 0.66 0.63 0 0 0
20/04/2010
0.62
 49,000 0.58 0.62 0.62 0 0 0
19/04/2010
0.58
 48,000 0.55 0.58 0.56 0 0 0
16/04/2010
0.55
 21,000 0.53 0.55 0.52 0 0 0
15/04/2010
0.53
 6,400 0.52 0.53 0.53 0 0 0
14/04/2010
0.52
 6,200 0.53 0.54 0.52 0 0 0
13/04/2010
0.53
 3,800 0.53 0.53 0.52 0 0 0
12/04/2010
0.53
 5,800 0.52 0.53 0.52 0 0 0
09/04/2010
0.52
 5,000 0.52 0.52 0.52 0 0 0
08/04/2010
0.52
 1,500 0.50 0.53 0.52 0 0 0
07/04/2010
0.50
 7,400 0.52 0.52 0.50 0 0 0
06/04/2010
0.52
 2,700 0.53 0.53 0.49 0 0 0
05/04/2010
0.53
 5,600 0.53 0.54 0.52 0 0 0
02/04/2010
0.53
 3,300 0.53 0.53 0.52 0 0 0
01/04/2010
0.53
 1,100 0.49 0.53 0.52 0 0 0
31/03/2010
0.49
 2,800 0.49 0.50 0.49 0 0 0
30/03/2010
0.49
 7,300 0.50 0.52 0.49 0 0 0
29/03/2010
0.50
 1,000 0.51 0.51 0.50 0 0 0
26/03/2010
0.51
 5,400 0.51 0.51 0.49 0 0 0
25/03/2010
0.51
 3,500 0.52 0.52 0.51 0 0 0
24/03/2010
0.52
 4,600 0.52 0.52 0.51 0 0 0
23/03/2010
0.52
 1,400 0.52 0.52 0.52 0 0 0
22/03/2010
0.52
 0 0.52 0.52 0.52 0 0 0
19/03/2010
0.52
 5,400 0.55 0.55 0.52 0 0 0
18/03/2010
0.55
 300 0.53 0.55 0.55 0 0 0
17/03/2010
0.53
 0 0.52 0.53 0.53 0 0 0
16/03/2010
0.52
 3,400 0.55 0.55 0.52 0 0 0
15/03/2010
0.55
 8,000 0.54 0.55 0.54 0 0 0
12/03/2010
0.54
 2,800 0.53 0.54 0.53 0 0 0
11/03/2010
0.53
 7,400 0.52 0.53 0.52 0 0 0
10/03/2010
0.52
 4,900 0.53 0.53 0.52 0 0 0
09/03/2010
0.53
 3,500 0.54 0.54 0.53 0 0 0
08/03/2010
0.54
 6,300 0.52 0.54 0.54 0 0 0
05/03/2010
0.52
 800 0.52 0.52 0.52 0 0 0
04/03/2010
0.52
 1,400 0.52 0.52 0.52 0 0 0
03/03/2010
0.52
 4,700 0.49 0.52 0.50 0 0 0
02/03/2010
0.49
 200 0.52 0.55 0.49 0 0 0
01/03/2010
0.52
 3,900 0.52 0.52 0.52 0 1,100 -0.0
26/02/2010
0.52
 100 0.51 0.52 0.52 0 0 0
25/02/2010
0.51
 1,300 0.51 0.51 0.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |