CTCP Tư vấn Xây dựng Điện 2 (tv2)

28.75
-0.65
(-2.21%)
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
(2026-05-13) 		-3.60 -10.91% 5,932,000 -76,300 0
28
33
28.75
2 tháng
(2026-04-13) 		-7.90 -21.18% 14,789,000 -15,100 0
28
37.30
28.75
3 tháng
(2026-03-16) 		-6.40 -17.88% 25,303,500 68,900 -0.2
28
39.35
28.75
6 tháng
(2025-12-15) 		-5.12 -14.83% 61,457,500 447,000 14.7
28
43.05
28.75
12 tháng
(2025-06-17) 		-7.60 -20.54% 120,609,600 -1,293,450 -49.6
28
43.05
28.75
24 tháng
(2024-06-24) 		-16.38 -35.77% 234,279,300 95,327 -33.7
25.71
45.78
28.75
36 tháng
(2023-06-28) 		0.46 1.61% 369,805,200 -3,798,740 -210.6
25.71
50.02
28.75
60 tháng
(2021-07-08) 		3.26 12.46% 463,602,600 -910,917 -7.9
16.81
50.02
28.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/02/2010
0.51
 2,100 0.51 0.51 0.50 0 0 0
23/02/2010
0.51
 2,600 0.53 0.53 0.51 0 2,400 -0.0
22/02/2010
0.53
 100 0.49 0.53 0.53 0 0 0
12/02/2010
0.49
 2,700 0.49 0.52 0.49 0 1,500 -0.0
11/02/2010
0.49
 6,200 0.49 0.50 0.49 0 0 0
10/02/2010
0.49
 5,000 0.50 0.50 0.49 0 0 0
09/02/2010
0.50
 2,000 0.50 0.50 0.50 0 0 0
08/02/2010
0.50
 4,100 0.52 0.52 0.50 0 0 0
05/02/2010
0.52
 0 0.53 0.52 0.52 0 0 0
04/02/2010
0.53
 8,300 0.50 0.53 0.50 0 5,000 -0.1
03/02/2010
0.50
 4,000 0.50 0.50 0.50 0 0 0
02/02/2010
0.50
 0 0.50 0.50 0.50 0 0 0
01/02/2010
0.50
 5,600 0.49 0.50 0.49 0 0 0
29/01/2010
0.49
 7,000 0.50 0.51 0.49 0 0 0
28/01/2010
0.50
 7,200 0.54 0.54 0.50 0 0 0
27/01/2010
0.54
 0 0.54 0.54 0.54 0 0 0
26/01/2010
0.54
 3,000 0.52 0.55 0.54 0 0 0
25/01/2010
0.52
 100 0.49 0.52 0.52 0 0 0
22/01/2010
0.49
 1,300 0.50 0.50 0.48 0 0 0
21/01/2010
0.50
 17,000 0.53 0.53 0.50 0 0 0
20/01/2010
0.53
 4,500 0.56 0.56 0.53 0 0 0
19/01/2010
0.56
 2,200 0.56 0.58 0.56 0 0 0
18/01/2010
0.56
 5,200 0.56 0.60 0.56 0 0 0
15/01/2010
0.56
 35,600 0.52 0.56 0.56 0 0 0
14/01/2010
0.52
 10,300 0.51 0.52 0.51 0 0 0
13/01/2010
0.51
 2,600 0.48 0.51 0.47 0 0 0
12/01/2010
0.48
 2,800 0.51 0.51 0.48 0 0 0
11/01/2010
0.51
 500 0.50 0.51 0.51 0 0 0
08/01/2010
0.50
 800 0.51 0.52 0.50 0 0 0
07/01/2010
0.51
 7,700 0.54 0.54 0.51 0 0 0
06/01/2010
0.54
 700 0.55 0.58 0.54 0 0 0
05/01/2010
0.55
 29,600 0.51 0.55 0.55 0 0 0
04/01/2010
0.51
 17,300 0.49 0.51 0.49 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |