CTCP Tư vấn Xây dựng Điện 2 (tv2)

34.30
0.05
(0.15%)
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
(2025-12-29) 		-2 -5.63% 7,143,400 -208,500 -7.4
33.30
36
34.25
2 tháng
(2025-11-28) 		-1.99 -5.61% 11,062,500 -542,300 -19.4
33.30
36.30
34.25
3 tháng
(2025-10-29) 		-1.31 -3.76% 15,874,100 -960,200 -34.6
33.30
36.30
34.25
6 tháng
(2025-07-31) 		-5.15 -13.33% 42,637,300 -1,483,200 -54.8
30.63
39.82
34.25
12 tháng
(2025-02-03) 		4.33 14.84% 121,905,900 -1,641,359 -83.5
27.13
41.13
34.25
24 tháng
(2024-02-07) 		-6.34 -15.92% 256,294,000 -3,874,044 -207.4
25.71
50.02
34.25
36 tháng
(2023-02-13) 		13.66 68.84% 338,274,400 -5,596,843 -260.5
19.01
50.02
34.25
60 tháng
(2021-02-22) 		8.06 31.66% 430,016,100 -2,336,217 -67.3
16.81
50.02
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2024
33.01
 474,500 33.81 34.05 32.97 3,900 217,600 -7.6
24/04/2024
34.05
 431,900 33.91 34.10 33.44 43,500 188,900 -5.2
23/04/2024
33.67
 411,000 34.47 34.47 33.20 500 72,900 -2.6
22/04/2024
34.14
 253,000 34.71 34.85 33.86 100 18,800 -0.7
19/04/2024
34.14
 613,700 34.85 35.27 34.00 50,200 70,100 -0.7
17/04/2024
35.32
 746,100 35.04 35.51 34.80 310,000 19,200 10.9
16/04/2024
34.80
 903,600 34.00 34.85 33.44 93,100 3,200 3.3
15/04/2024
33.91
 1,041,000 34.47 35.84 33.91 193,000 86,600 3.9
12/04/2024
34.47
 869,500 34.76 34.85 33.91 0 213,700 -7.8
11/04/2024
34.76
 465,500 34.38 35.32 34.38 47,600 3,100 1.6
10/04/2024
35.42
 838,900 34.19 35.70 34.19 59,100 30,300 1.1
09/04/2024
34.19
 2,067,900 33.15 35.32 33.15 274,400 130,700 5.1
08/04/2024
35.04
 1,516,200 35.04 35.79 35.04 3,200 153,300 -5.6
05/04/2024
37.68
 1,940,400 37.72 38.99 37.68 94,600 10,400 3.4
04/04/2024
40.50
 759,700 41.07 41.16 40.13 38,300 21,800 0.7
03/04/2024
41.16
 540,700 42.01 42.20 41.16 2,100 22,200 -0.9
02/04/2024
42.01
 1,294,000 41.44 43.14 41.26 154,100 66,600 3.9
01/04/2024
40.88
 511,800 41.11 41.40 40.50 24,700 8,500 0.7
29/03/2024
41.11
 363,900 41.30 41.68 40.97 14,200 71,600 -2.5
28/03/2024
41.30
 517,400 40.88 42.24 40.88 11,600 113,600 -4.5
27/03/2024
41.07
 513,800 41.82 41.82 40.83 21,000 38,000 -0.7
26/03/2024
41.44
 565,800 40.41 41.44 40.41 47,400 43,300 0.2
25/03/2024
40.41
 1,023,700 40.97 41.87 40.13 26,400 173,400 -6.4
22/03/2024
41.44
 905,300 42.34 42.34 41.21 36,800 44,700 -0.4
21/03/2024
41.91
 1,417,300 42.67 43.99 41.26 47,800 196,700 -6.8
20/03/2024
42.67
 687,800 42.76 43.33 42.43 97,800 317,200 -10.0
19/03/2024
43.33
 1,322,300 41.26 43.70 40.69 244,200 225,100 0.9
18/03/2024
41.35
 1,429,100 42.43 42.86 39.75 144,100 159,900 -0.7
15/03/2024
42.43
 1,378,700 40.60 42.86 40.60 304,100 202,000 4.5
14/03/2024
40.97
 1,819,900 40.97 41.82 40.78 308,400 140,200 7.4
13/03/2024
39.80
 2,151,000 37.82 39.80 37.25 60,300 20,900 1.6
12/03/2024
37.21
 448,300 36.97 37.68 36.78 4,500 0 0.2
11/03/2024
37.21
 400,900 38.05 38.05 36.78 0 22,300 -0.9
08/03/2024
37.58
 778,900 37.39 38.90 37.21 100 22,800 -0.9
07/03/2024
37.49
 529,300 37.96 37.96 37.39 0 18,500 -0.7
06/03/2024
37.30
 572,600 38.38 38.38 37.21 400 31,200 -1.2
05/03/2024
38.43
 571,200 38.71 39.32 38.43 0 33,210 -1.4
04/03/2024
38.67
 782,200 38.99 39.37 38.43 0 13,210 -0.5
01/03/2024
38.52
 792,400 37.63 38.81 37.02 49,100 2,600 1.9
29/02/2024
37.30
 364,900 37.68 37.68 35.98 200 27,490 -1.1
28/02/2024
37.30
 334,000 38.24 38.24 37.21 15,000 23,173 -0.3
27/02/2024
37.63
 338,200 37.16 37.96 37.11 2,800 8,463 -0.2
26/02/2024
37.16
 394,000 36.73 37.30 36.73 51,400 7,200 1.7
23/02/2024
36.73
 1,043,000 38.24 38.52 36.73 430 22,000 -0.9
22/02/2024
38.34
 495,500 38.43 39.23 38.24 8,400 9,500 -0.0
21/02/2024
38.43
 706,200 38.62 39.42 38.38 12,000 22,100 -0.4
20/02/2024
38.29
 525,700 38.15 38.90 37.96 33,270 100 1.3
19/02/2024
38.15
 959,000 39.65 39.65 38.15 32,000 104,200 -3.0
16/02/2024
39.18
 518,100 39.56 39.56 38.90 10,000 0 0.4
15/02/2024
39.47
 311,900 40.03 40.22 39.37 14,500 43,900 -1.2
07/02/2024
39.84
 911,800 38.67 40.60 38.57 42,000 40,900 0.1
06/02/2024
38.62
 427,200 38.57 38.99 38.10 8,000 48,000 -1.6
05/02/2024
38.57
 417,000 39.51 39.51 38.57 7,900 74,300 -2.8
02/02/2024
39.56
 829,500 38.99 39.75 38.48 7,304 142,100 -5.6
01/02/2024
38.99
 488,600 38.57 38.99 38.52 7,500 50,000 -1.7
31/01/2024
38.57
 685,200 39.37 39.84 38.10 40,600 60,500 -0.9
30/01/2024
39.28
 1,933,800 36.73 39.28 36.31 259,600 63,000 8.1
29/01/2024
36.73
 608,800 35.60 36.73 35.60 0 52,200 -2.0
26/01/2024
35.60
 84,900 35.60 35.98 35.32 0 4,000 -0.2
25/01/2024
35.60
 56,200 35.46 35.60 35.42 0 1,000 -0.0
24/01/2024
35.46
 273,100 35.84 36.40 35.46 200 36,900 -1.4

Chính sách bảo mật | Điều khoản sử dụng |