CTCP Tư vấn Xây dựng Điện 2 (tv2)

36.70
0.05
(0.14%)
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
(2025-11-04) 		1.70 4.90% 5,220,500 -502,700 -18.3
34.30
37.30
36.65
2 tháng
(2025-10-06) 		1.80 5.20% 9,944,800 -455,800 -16.9
31.50
37.30
36.65
3 tháng
(2025-09-05) 		-1.05 -2.80% 14,476,300 -798,100 -29.3
31.50
37.45
36.65
6 tháng
(2025-06-09) 		-2.30 -5.94% 61,955,600 -1,482,450 -54.7
31.50
40.95
36.65
12 tháng
(2024-12-09) 		4.40 13.75% 123,593,200 -881,747 -57.5
27.90
42.30
36.65
24 tháng
(2023-12-15) 		-1.14 -3.03% 258,088,100 -3,452,740 -192.8
26.45
51.44
36.65
36 tháng
(2022-12-20) 		15.33 72.78% 330,489,400 -5,139,594 -241.7
19.56
51.44
36.65
60 tháng
(2020-12-30) 		11.05 43.56% 425,739,350 -2,695,297 -95.4
17.29
51.44
36.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
34.63
 251,000 34.87 35.31 34.49 6,500 42,100 -1.3
02/05/2024
34.78
 236,800 33.57 34.78 33.57 55,400 46,900 0.3
26/04/2024
34.15
 444,300 34.05 34.78 33.61 68,800 28,000 1.4
25/04/2024
33.95
 474,500 34.78 35.02 33.90 3,900 217,600 -7.6
24/04/2024
35.02
 431,900 34.87 35.07 34.39 43,500 188,900 -5.2
23/04/2024
34.63
 411,000 35.45 35.45 34.15 500 72,900 -2.6
22/04/2024
35.12
 253,000 35.70 35.84 34.82 100 18,800 -0.7
19/04/2024
35.12
 613,700 35.84 36.28 34.97 50,200 70,100 -0.7
17/04/2024
36.33
 746,100 36.04 36.52 35.79 310,000 19,200 10.9
16/04/2024
35.79
 903,600 34.97 35.84 34.39 93,100 3,200 3.3
15/04/2024
34.87
 1,041,000 35.45 36.86 34.87 193,000 86,600 3.9
12/04/2024
35.45
 869,500 35.75 35.84 34.87 0 213,700 -7.8
11/04/2024
35.75
 465,500 35.36 36.33 35.36 47,600 3,100 1.6
10/04/2024
36.42
 838,900 35.16 36.71 35.16 59,100 30,300 1.1
09/04/2024
35.16
 2,067,900 34.10 36.33 34.10 274,400 130,700 5.1
08/04/2024
36.04
 1,516,200 36.04 36.81 36.04 3,200 153,300 -5.6
05/04/2024
38.75
 1,940,400 38.80 40.10 38.75 94,600 10,400 3.4
04/04/2024
41.65
 759,700 42.24 42.33 41.27 38,300 21,800 0.7
03/04/2024
42.33
 540,700 43.20 43.40 42.33 2,100 22,200 -0.9
02/04/2024
43.20
 1,294,000 42.62 44.37 42.43 154,100 66,600 3.9
01/04/2024
42.04
 511,800 42.28 42.57 41.65 24,700 8,500 0.7
29/03/2024
42.28
 363,900 42.48 42.87 42.14 14,200 71,600 -2.5
28/03/2024
42.48
 517,400 42.04 43.45 42.04 11,600 113,600 -4.5
27/03/2024
42.24
 513,800 43.01 43.01 41.99 21,000 38,000 -0.7
26/03/2024
42.62
 565,800 41.56 42.62 41.56 47,400 43,300 0.2
25/03/2024
41.56
 1,023,700 42.14 43.06 41.27 26,400 173,400 -6.4
22/03/2024
42.62
 905,300 43.54 43.54 42.38 36,800 44,700 -0.4
21/03/2024
43.11
 1,417,300 43.88 45.24 42.43 47,800 196,700 -6.8
20/03/2024
43.88
 687,800 43.98 44.56 43.64 97,800 317,200 -10.0
19/03/2024
44.56
 1,322,300 42.43 44.95 41.85 244,200 225,100 0.9
18/03/2024
42.53
 1,429,100 43.64 44.08 40.88 144,100 159,900 -0.7
15/03/2024
43.64
 1,378,700 41.75 44.08 41.75 304,100 202,000 4.5
14/03/2024
42.14
 1,819,900 42.14 43.01 41.94 308,400 140,200 7.4
13/03/2024
40.93
 2,151,000 38.89 40.93 38.31 60,300 20,900 1.6
12/03/2024
38.26
 448,300 38.02 38.75 37.83 4,500 0 0.2
11/03/2024
38.26
 400,900 39.14 39.14 37.83 0 22,300 -0.9
08/03/2024
38.65
 778,900 38.46 40.01 38.26 100 22,800 -0.9
07/03/2024
38.55
 529,300 39.04 39.04 38.46 0 18,500 -0.7
06/03/2024
38.36
 572,600 39.47 39.47 38.26 400 31,200 -1.2
05/03/2024
39.52
 571,200 39.81 40.44 39.52 0 33,210 -1.4
04/03/2024
39.77
 782,200 40.10 40.49 39.52 0 13,210 -0.5
01/03/2024
39.62
 792,400 38.70 39.91 38.07 49,100 2,600 1.9
29/02/2024
38.36
 364,900 38.75 38.75 37.00 200 27,490 -1.1
28/02/2024
38.36
 334,000 39.33 39.33 38.26 15,000 23,173 -0.3
27/02/2024
38.70
 338,200 38.22 39.04 38.17 2,800 8,463 -0.2
26/02/2024
38.22
 394,000 37.78 38.36 37.78 51,400 7,200 1.7
23/02/2024
37.78
 1,043,000 39.33 39.62 37.78 430 22,000 -0.9
22/02/2024
39.43
 495,500 39.52 40.35 39.33 8,400 9,500 -0.0
21/02/2024
39.52
 706,200 39.72 40.54 39.47 12,000 22,100 -0.4
20/02/2024
39.38
 525,700 39.23 40.01 39.04 33,270 100 1.3
19/02/2024
39.23
 959,000 40.78 40.78 39.23 32,000 104,200 -3.0
16/02/2024
40.30
 518,100 40.69 40.69 40.01 10,000 0 0.4
15/02/2024
40.59
 311,900 41.17 41.36 40.49 14,500 43,900 -1.2
07/02/2024
40.98
 911,800 39.77 41.75 39.67 42,000 40,900 0.1
06/02/2024
39.72
 427,200 39.67 40.10 39.18 8,000 48,000 -1.6
05/02/2024
39.67
 417,000 40.64 40.64 39.67 7,900 74,300 -2.8
02/02/2024
40.69
 829,500 40.10 40.88 39.57 7,304 142,100 -5.6
01/02/2024
40.10
 488,600 39.67 40.10 39.62 7,500 50,000 -1.7
31/01/2024
39.67
 685,200 40.49 40.98 39.18 40,600 60,500 -0.9
30/01/2024
40.39
 1,933,800 37.78 40.39 37.34 259,600 63,000 8.1
29/01/2024
37.78
 608,800 36.62 37.78 36.62 0 52,200 -2.0
26/01/2024
36.62
 84,900 36.62 37.00 36.33 0 4,000 -0.2
25/01/2024
36.62
 56,200 36.47 36.62 36.42 0 1,000 -0.0
24/01/2024
36.47
 273,100 36.86 37.44 36.47 200 36,900 -1.4
23/01/2024
36.71
 256,600 36.04 37.29 36.04 27,300 11,300 0.6
22/01/2024
36.08
 114,500 36.57 36.57 35.89 2,200 400 0.1
19/01/2024
36.23
 141,100 36.23 36.81 36.18 0 1,300 -0.0
18/01/2024
36.08
 67,900 36.23 36.33 35.84 3,700 0 0.1
17/01/2024
35.84
 127,200 36.81 36.86 35.84 0 200 -0.0
16/01/2024
36.33
 117,000 36.42 36.42 35.79 200 100 0.0
15/01/2024
35.75
 174,500 35.99 37.78 35.75 300 50,000 -1.9
12/01/2024
35.84
 226,700 36.42 36.42 35.55 10,000 1,000 0.3
11/01/2024
36.42
 283,200 36.33 36.96 36.28 10,300 0 0.4
10/01/2024
36.57
 346,900 37.29 37.39 36.52 900 0 0.0
09/01/2024
37.29
 320,100 37.83 37.97 37.10 900 0 0.0
08/01/2024
37.78
 340,100 38.07 38.36 37.78 0 23,700 -0.9
05/01/2024
37.97
 114,200 37.97 37.97 37.49 900 0 0.0
04/01/2024
37.59
 200,000 37.92 38.36 37.59 1,000 300 0.0
03/01/2024
38.12
 285,700 38.12 38.65 37.97 1,100 200 0.0
02/01/2024
38.12
 651,000 36.62 38.46 36.62 17,100 800 0.6
29/12/2023
36.62
 199,300 36.81 36.96 36.62 500 0 0.0
28/12/2023
36.81
 196,600 37.10 37.29 36.81 500 3,500 -0.1
27/12/2023
37.10
 134,200 37.10 37.49 36.81 0 3,500 -0.1
26/12/2023
37.10
 279,400 37.44 37.78 37.05 300 5,300 -0.2
25/12/2023
37.44
 125,500 37.59 38.17 37.44 0 2,300 -0.1
22/12/2023
37.59
 172,500 37.68 37.97 37.59 23,400 2,900 0.8
21/12/2023
37.68
 203,100 36.96 38.02 36.81 0 200 -0.0
20/12/2023
36.96
 133,300 37.00 37.29 36.62 100 3,100 -0.1
19/12/2023
37.00
 264,800 37.29 37.29 36.04 500 0 0.0
18/12/2023
37.29
 279,700 37.54 37.54 36.91 100,000 100 3.8
15/12/2023
37.54
 280,900 36.81 37.73 36.62 112,200 6,200 4.1
14/12/2023
36.81
 302,000 36.52 37.00 36.47 100,100 0 3.8
13/12/2023
36.52
 523,400 37.68 38.12 36.52 34,900 300 1.3
12/12/2023
37.68
 220,000 37.88 38.46 37.68 0 1,600 -0.1
11/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
11/12/2023
37.88
 140,700 38.17 38.75 37.88 100 1,800 -0.1
08/12/2023
38.17
 461,500 37.79 39.16 37.60 300 6,600 -0.3
07/12/2023
37.79
 539,100 38.03 38.36 37.03 1,300 2,800 -0.1
06/12/2023
38.03
 288,000 37.74 38.03 37.65 0 3,600 -0.1
05/12/2023
37.74
 423,800 37.79 38.36 37.69 3,100 700 0.1
04/12/2023
37.79
 573,900 37.88 38.40 37.60 0 7,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |