CTCP Tư vấn Xây dựng Điện 2 (tv2)

28.75
-0.65
(-2.21%)
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
(2026-05-13) 		-3.60 -10.91% 5,932,000 -76,300 0
28
33
28.75
2 tháng
(2026-04-13) 		-7.90 -21.18% 14,789,000 -15,100 0
28
37.30
28.75
3 tháng
(2026-03-16) 		-6.40 -17.88% 25,303,500 68,900 -0.2
28
39.35
28.75
6 tháng
(2025-12-15) 		-5.12 -14.83% 61,457,500 447,000 14.7
28
43.05
28.75
12 tháng
(2025-06-17) 		-7.60 -20.54% 120,609,600 -1,293,450 -49.6
28
43.05
28.75
24 tháng
(2024-06-24) 		-16.38 -35.77% 234,279,300 95,327 -33.7
25.71
45.78
28.75
36 tháng
(2023-06-28) 		0.46 1.61% 369,805,200 -3,798,740 -210.6
25.71
50.02
28.75
60 tháng
(2021-07-08) 		3.26 12.46% 463,602,600 -910,917 -7.9
16.81
50.02
28.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
26.56
 92,300 26.80 26.94 26.56 13,800 0 0.4
29/10/2024
26.80
 140,800 27.13 27.50 26.75 21,600 2,100 0.6
28/10/2024
26.75
 76,200 26.94 27.03 26.66 13,400 2,600 0.3
25/10/2024
26.84
 84,700 26.89 26.94 26.37 0 2,800 -0.1
24/10/2024
26.89
 124,600 27.22 27.22 26.47 26,400 900 0.7
23/10/2024
26.94
 303,000 25.43 27.50 25.43 7,500 15,200 -0.2
22/10/2024
25.71
 374,300 26.23 26.28 25.43 400 5,900 -0.2
21/10/2024
26.47
 302,400 27.03 27.03 26.37 0 100 -0.0
18/10/2024
27.03
 89,500 27.27 27.27 27.03 0 0 0
17/10/2024
27.27
 104,600 27.32 27.60 27.08 0 1,100 -0.0
16/10/2024
27.13
 208,400 27.93 28.07 27.13 0 600 -0.0
15/10/2024
27.93
 114,800 28.30 28.35 27.93 0 1,700 -0.1
14/10/2024
28.21
 157,000 27.88 28.54 27.88 400 0 0.0
11/10/2024
27.88
 92,900 28.07 28.07 27.88 400 0 0.0
10/10/2024
28.07
 211,800 28.12 28.21 27.97 0 7,300 -0.2
09/10/2024
28.12
 177,300 28.21 28.35 27.97 0 0 0
08/10/2024
28.16
 152,100 28.30 28.35 27.88 0 0 0
07/10/2024
28.21
 112,800 28.26 28.63 28.21 0 0 0
04/10/2024
28.26
 155,600 28.45 28.59 28.26 0 800 -0.0
03/10/2024
28.54
 224,200 28.92 29.15 28.45 4,000 0 0.1
02/10/2024
28.96
 194,200 29.10 29.39 28.96 0 1,400 -0.0
01/10/2024
29.34
 254,100 29.86 29.86 29.25 800 24,800 -0.8
30/09/2024
29.58
 188,200 29.76 29.81 29.20 0 52,000 -1.6
27/09/2024
29.91
 172,200 30.00 30.09 29.67 0 4,100 -0.1
26/09/2024
29.91
 361,200 29.39 30.61 29.39 13,800 24,300 -0.3
25/09/2024
29.67
 338,900 29.43 29.76 29.20 48,700 2,800 1.4
24/09/2024
29.39
 100,700 29.86 29.86 29.34 0 24,200 -0.8
23/09/2024
29.67
 110,200 29.95 29.95 29.39 0 11,700 -0.4
20/09/2024
29.67
 122,100 30.00 30.14 29.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |