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)
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
31/12/2009
0.49
 14,100 0.50 0.50 0.47 0 0 0
30/12/2009
0.50
 1,600 0.52 0.52 0.50 0 0 0
29/12/2009
0.52
 0 0.52 0.52 0.52 0 0 0
28/12/2009
0.52
 5,100 0.52 0.53 0.52 0 0 0
25/12/2009
0.52
 3,100 0.52 0.56 0.52 0 0 0
24/12/2009
0.52
 2,300 0.52 0.54 0.52 0 0 0
23/12/2009
0.52
 0 0.52 0.52 0.52 0 0 0
22/12/2009
0.52
 500 0.58 0.58 0.52 0 0 0
21/12/2009
0.58
 300 0.55 0.58 0.55 0 0 0
18/12/2009
0.55
 600 0.55 0.55 0.55 0 0 0
17/12/2009
0.55
 100 0.52 0.55 0.55 0 0 0
16/12/2009
0.52
 0 0.52 0.52 0.52 0 0 0
15/12/2009
0.52
 0 0.52 0.52 0.52 0 0 0
14/12/2009
0.52
 1,800 0.52 0.52 0.52 0 0 0
11/12/2009
0.52
 200 0.56 0.56 0.52 0 0 0
10/12/2009
0.56
 4,900 0.60 0.60 0.56 0 0 0
09/12/2009
0.60
 2,000 0.64 0.64 0.60 0 0 0
08/12/2009
0.64
 0 0.64 0.64 0.64 0 0 0
07/12/2009
0.64
 0 0.63 0.64 0.64 0 0 0
04/12/2009
0.63
 2,200 0.64 0.67 0.63 0 0 0
03/12/2009
0.64
 700 0.69 0.69 0.64 0 0 0
02/12/2009
0.69
 100 0.67 0.69 0.69 0 0 0
01/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2009
0.67
 6,700 0.63 0.67 0.66 0 0 0
30/11/2009
0.63
 600 0.61 0.63 0.63 0 0 0
27/11/2009
0.61
 8,000 0.59 0.61 0.60 0 0 0
26/11/2009
0.59
 7,400 0.62 0.62 0.59 0 0 0
25/11/2009
0.62
 11,400 0.67 0.67 0.62 0 0 0
24/11/2009
0.67
 2,000 0.68 0.68 0.66 0 0 0
23/11/2009
0.68
 3,400 0.66 0.68 0.64 0 0 0
20/11/2009
0.66
 9,000 0.67 0.67 0.66 0 0 0
19/11/2009
0.67
 8,200 0.63 0.68 0.66 0 0 0
18/11/2009
0.63
 3,200 0.64 0.64 0.63 0 0 0
17/11/2009
0.64
 3,000 0.66 0.66 0.63 0 0 0
16/11/2009
0.66
 8,800 0.66 0.68 0.66 0 0 0
13/11/2009
0.66
 2,100 0.66 0.66 0.66 0 0 0
12/11/2009
0.66
 3,900 0.66 0.66 0.66 0 0 0
11/11/2009
0.66
 5,900 0.63 0.66 0.63 0 0 0
10/11/2009
0.63
 11,700 0.66 0.66 0.63 0 0 0
09/11/2009
0.66
 3,700 0.70 0.70 0.66 0 0 0
06/11/2009
0.70
 8,300 0.70 0.74 0.70 0 0 0
05/11/2009
0.70
 7,400 0.66 0.70 0.68 0 0 0
04/11/2009
0.66
 12,400 0.67 0.71 0.63 0 0 0
03/11/2009
0.67
 15,000 0.71 0.71 0.67 4,100 0 0
02/11/2009
0.71
 23,900 0.75 0.75 0.70 0 0 0
30/10/2009
0.75
 2,000 0.74 0.76 0.75 0 0 0
29/10/2009
0.74
 7,300 0.76 0.76 0.72 0 0 0
28/10/2009
0.76
 31,400 0.74 0.76 0.69 0 0 0
27/10/2009
0.74
 10,800 0.74 0.75 0.72 100 0 0
26/10/2009
0.74
 25,700 0.78 0.78 0.73 0 0 0
23/10/2009
0.78
 34,600 0.82 0.84 0.78 0 0 0
22/10/2009
0.82
 27,100 0.82 0.86 0.82 0 0 0
21/10/2009
0.82
 29,800 0.78 0.82 0.82 0 0 0
20/10/2009
0.78
 78,200 0.73 0.78 0.69 0 0 0
19/10/2009
0.73
 34,400 0.76 0.76 0.73 0 0 0
16/10/2009
0.76
 47,500 0.82 0.82 0.76 0 0 0
15/10/2009
0.82
 41,800 0.84 0.84 0.80 0 0 0
14/10/2009
0.84
 47,300 0.87 0.93 0.81 0 0 0
13/10/2009
0.87
 84,300 0.87 0.92 0.63 0 0 0
30/11/-0001
0.82
 281,900 0.82 0.84 0.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |