CTCP Tư vấn Xây dựng Điện 2 (tv2)

34.65
-0.15
(-0.43%)
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
(2026-03-30) 		-4.40 -11.22% 11,103,100 107,100 0
34.10
39.20
34.65
2 tháng
(2026-03-02) 		-8.25 -19.16% 30,357,700 216,700 -0.6
34.10
43.05
34.65
3 tháng
(2026-01-29) 		0.25 0.72% 44,379,800 880,400 24.4
34.10
43.05
34.65
6 tháng
(2025-10-31) 		0.23 0.68% 60,110,600 -76,000 -10.0
33.30
43.05
34.65
12 tháng
(2025-05-05) 		4.32 14.16% 138,530,000 -901,250 -62.4
30.48
43.05
34.65
24 tháng
(2024-05-09) 		-0.24 -0.68% 257,513,300 -2,544,698 -163.7
25.71
50.02
34.65
36 tháng
(2023-05-15) 		10.37 42.42% 372,507,700 -2,694,440 -183.1
24.43
50.02
34.65
60 tháng
(2021-05-25) 		11.45 49.03% 460,989,500 -848,017 -10.7
16.81
50.02
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
29.86
 291,700 29.53 29.86 29.10 66,700 200 2.1
18/09/2024
29.20
 172,400 29.39 29.67 28.92 24,600 1,300 0.7
17/09/2024
29.01
 104,600 28.82 29.01 28.54 0 0 0
16/09/2024
28.87
 126,400 29.25 29.25 28.73 0 0 0
13/09/2024
29.01
 54,600 29.48 29.48 29.01 0 3,000 -0.1
12/09/2024
29.20
 116,600 28.78 29.29 28.78 0 200 -0.0
11/09/2024
28.87
 96,400 29.48 29.48 28.63 0 200 -0.0
10/09/2024
28.92
 122,800 29.29 29.39 28.82 700 100 0.0
09/09/2024
29.01
 75,400 29.20 29.25 28.82 0 0 0
06/09/2024
29.20
 212,700 28.96 29.67 28.73 13,700 8,700 0.2
05/09/2024
28.96
 247,000 30.00 30.00 28.82 0 15,800 -0.5
04/09/2024
29.62
 221,000 29.58 30.14 29.58 100 200 -0.0
30/08/2024
30.24
 143,200 30.14 30.52 30.14 2,100 2,700 -0.0
29/08/2024
30.24
 161,600 30.24 30.56 30.14 7,200 0 0.2
28/08/2024
30.56
 188,100 30.28 30.75 30.19 22,000 0 0.7
27/08/2024
30.28
 313,700 30.66 30.80 30.28 30,200 6,500 0.8
26/08/2024
30.85
 298,600 31.27 31.32 30.71 0 31,300 -1.0
23/08/2024
31.37
 339,900 31.46 31.60 30.71 4,400 33,700 -1.0
22/08/2024
31.37
 217,000 31.46 32.02 31.13 0 16,100 -0.5
21/08/2024
31.46
 309,800 32.02 32.02 30.89 46,100 34,700 0.4
20/08/2024
32.02
 343,000 31.93 32.21 31.46 110,500 47,000 2.2
19/08/2024
32.02
 591,000 30.89 32.02 30.61 42,500 19,800 0.7
16/08/2024
30.89
 404,000 29.67 30.99 29.53 178,000 7,500 5.6
15/08/2024
29.39
 479,300 30.24 30.61 29.39 174,200 78,700 3.0
14/08/2024
30.61
 323,400 31.32 31.32 30.33 120,000 102,300 0.6
13/08/2024
30.99
 854,900 29.39 31.08 29.10 212,800 52,300 5.1
12/08/2024
29.39
 440,300 28.49 29.39 28.07 103,400 2,400 3.1
09/08/2024
28.45
 277,700 27.60 28.45 27.60 81,400 0 2.4
08/08/2024
27.50
 304,700 28.26 28.45 27.50 42,000 98,200 -1.7
07/08/2024
28.07
 265,400 29.01 29.01 27.88 13,500 101,200 -2.6
06/08/2024
28.45
 390,100 28.26 29.76 27.83 400 98,700 -2.9
05/08/2024
28.07
 647,600 29.95 29.95 28.07 1,100 2,700 -0.0
02/08/2024
30.14
 356,600 29.39 30.14 28.35 39,100 1,600 1.2
01/08/2024
29.58
 776,500 31.41 31.41 29.48 49,600 7,200 1.4
31/07/2024
31.55
 458,700 31.22 31.55 30.42 24,900 61,500 -1.2
30/07/2024
31.22
 552,300 32.07 32.07 30.61 7,400 88,400 -2.8
29/07/2024
32.02
 409,600 32.97 32.97 31.65 7,400 88,400 -2.8
26/07/2024
32.59
 574,400 31.08 32.78 30.99 21,300 61,700 -1.4
25/07/2024
30.99
 415,200 30.66 31.22 30.38 34,100 23,600 0.3
24/07/2024
30.61
 449,100 30.28 31.08 30.05 99,200 400 3.2
23/07/2024
30.61
 560,100 31.65 31.74 30.61 101,400 1,600 3.3
22/07/2024
31.65
 980,200 33.15 33.48 31.04 179,800 18,100 5.4
19/07/2024
33.15
 484,100 34.05 34.05 33.06 20,500 64,500 -1.6
18/07/2024
34.05
 520,100 33.15 34.10 33.15 80,000 7,100 2.6
17/07/2024
33.53
 1,113,100 34.71 34.71 32.97 120,000 243,500 -4.5
16/07/2024
34.76
 569,100 34.57 34.85 34.05 29,600 29,700 0.0
15/07/2024
34.76
 534,500 35.32 35.32 34.47 35,300 41,100 -0.2
12/07/2024
35.60
 1,697,900 33.58 35.60 33.44 271,300 17,500 9.4
11/07/2024
33.58
 1,546,700 34.71 35.13 33.53 1,600 19,100 -0.6
10/07/2024
34.57
 1,180,900 36.26 36.26 33.96 7,000 70,600 -2.4
09/07/2024
35.75
 4,793,500 33.01 37.02 33.01 46,000 517,400 -17.6
08/07/2024
35.46
 367,700 35.46 35.46 35.46 3,200 5,000 -0.1
05/07/2024
38.10
 94,600 38.10 38.10 38.10 0 0 0
04/07/2024
40.93
 257,400 40.93 40.93 40.93 12,000 0 0.5
03/07/2024
43.99
 641,600 44.65 44.74 43.89 10,200 28,200 -0.8
02/07/2024
44.65
 407,200 45.21 45.35 43.80 12,400 95,000 -3.9
01/07/2024
45.16
 798,600 43.37 45.26 43.37 153,600 45,900 5.0
28/06/2024
42.39
 1,283,400 44.22 45.21 42.39 101,000 127,700 -1.4
27/06/2024
44.22
 540,400 44.46 44.50 43.80 140,300 83,800 2.7
26/06/2024
44.46
 824,500 45.21 45.68 43.80 177,500 62,300 5.4
25/06/2024
45.35
 754,900 46.15 46.15 44.13 112,900 173,700 -3.0
24/06/2024
45.78
 1,336,500 48.32 49.45 45.78 20,600 229,200 -10.6
21/06/2024
48.23
 837,100 48.51 48.79 47.57 8,800 55,000 -2.4
20/06/2024
48.51
 1,124,400 46.91 48.51 46.91 195,900 32,800 8.4
19/06/2024
46.91
 430,200 47.94 47.94 46.62 22,500 23,300 -0.1
18/06/2024
47.47
 638,800 47.38 48.04 46.95 75,300 270,600 -9.8
17/06/2024
46.81
 772,800 46.62 47.38 46.34 28,600 172,400 -7.1
14/06/2024
47.19
 797,000 48.32 49.17 47.19 5,400 283,100 -14.2
13/06/2024
48.88
 416,900 48.23 49.17 47.66 15,300 54,700 -2.0
12/06/2024
48.23
 831,600 48.98 48.98 47.05 84,000 61,800 1.1
11/06/2024
48.70
 588,200 50.11 50.11 48.51 34,800 82,900 -2.5
10/06/2024
50.02
 2,306,200 50.11 50.11 49.07 91,600 336,100 -12.9
07/06/2024
46.91
 1,365,800 47.10 47.10 45.78 40,701 628,376 -28.9
06/06/2024
45.40
 1,484,700 44.65 46.86 44.32 154,700 247,430 -4.5
05/06/2024
43.99
 774,900 44.36 44.69 43.80 6,800 308,700 -14.2
04/06/2024
44.41
 916,700 43.66 45.21 43.66 115,500 72,200 2.0
03/06/2024
44.08
 762,200 44.88 44.88 43.70 65,200 23,500 1.9
31/05/2024
44.08
 916,400 44.18 44.83 43.37 199,600 169,900 1.4
30/05/2024
44.13
 1,320,300 44.08 44.93 43.61 233,500 153,200 3.8
29/05/2024
45.21
 767,600 46.15 46.15 45.12 9,700 70,300 -2.9
28/05/2024
45.12
 1,986,900 42.24 45.16 42.06 68,600 464,700 -18.9
27/05/2024
42.24
 1,584,100 40.50 42.34 40.50 299,100 112,500 8.4
24/05/2024
40.03
 1,579,800 40.97 41.11 39.09 95,600 116,500 -1.0
23/05/2024
41.21
 988,900 40.31 41.26 39.84 800 146,700 -6.3
22/05/2024
40.13
 1,141,300 38.52 40.78 38.52 68,700 54,100 0.6
21/05/2024
38.19
 886,100 38.43 38.57 37.82 20,000 167,400 -6.0
20/05/2024
38.34
 1,428,000 37.68 39.04 37.21 90,900 174,000 -3.4
17/05/2024
37.06
 652,100 37.96 37.96 37.02 100 138,620 -5.5
16/05/2024
36.97
 1,641,100 36.83 36.97 35.84 139,200 261,700 -4.7
15/05/2024
34.57
 333,300 34.66 34.66 34.29 66,100 7,100 2.2
14/05/2024
34.19
 384,400 34.52 34.85 34.00 0 204,300 -7.4
13/05/2024
34.52
 416,000 34.66 35.13 34.43 0 157,700 -5.8
10/05/2024
34.66
 371,600 34.94 35.09 34.52 0 60,400 -2.2
09/05/2024
35.04
 727,600 33.96 35.23 33.91 89,900 11,400 2.9
08/05/2024
34.05
 294,300 34.29 34.29 33.53 22,400 9,900 0.4
07/05/2024
34.10
 266,800 34.43 34.43 33.77 1,800 52,100 -1.8
06/05/2024
34.29
 381,200 34.24 34.29 32.97 66,100 3,800 2.2
03/05/2024
33.67
 251,000 33.91 34.33 33.53 6,500 42,100 -1.3
02/05/2024
33.81
 236,800 32.64 33.81 32.64 55,400 46,900 0.3
26/04/2024
33.20
 444,300 33.11 33.81 32.68 68,800 28,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |