CTCP Tư vấn Xây dựng Điện 2 (tv2)

25.75
-0.15
(-0.58%)
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
(2026-08-12) 		-0.80 -3% 1,925,600 10,599 0
25.30
26.85
25.75
2 tháng
(2026-07-13) 		-0.70 -2.63% 4,801,600 -74,901 0
23.65
27.15
25.75
3 tháng
(2026-06-15) 		-2.50 -8.80% 8,305,000 -617,512 0
23.65
29.70
25.75
6 tháng
(2026-03-16) 		-9.90 -27.65% 33,720,600 -577,612 -0.2
23.65
39.35
25.75
12 tháng
(2025-09-16) 		-9.78 -27.42% 83,324,200 -967,912 -13.5
23.65
43.05
25.75
24 tháng
(2024-09-23) 		-3.77 -12.71% 208,160,000 -788,685 -36.4
23.65
43.05
25.75
36 tháng
(2023-09-27) 		-9.56 -26.95% 352,363,800 -3,248,352 -164.4
23.65
50.02
25.75
60 tháng
(2021-10-07) 		-8.75 -25.25% 450,610,300 -2,675,429 -67.9
16.81
50.02
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |