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)
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
23/01/2024
35.70
 256,600 35.04 36.26 35.04 27,300 11,300 0.6
22/01/2024
35.09
 114,500 35.56 35.56 34.90 2,200 400 0.1
19/01/2024
35.23
 141,100 35.23 35.79 35.18 0 1,300 -0.0
18/01/2024
35.09
 67,900 35.23 35.32 34.85 3,700 0 0.1
17/01/2024
34.85
 127,200 35.79 35.84 34.85 0 200 -0.0
16/01/2024
35.32
 117,000 35.42 35.42 34.80 200 100 0.0
15/01/2024
34.76
 174,500 34.99 36.73 34.76 300 50,000 -1.9
12/01/2024
34.85
 226,700 35.42 35.42 34.57 10,000 1,000 0.3
11/01/2024
35.42
 283,200 35.32 35.93 35.27 10,300 0 0.4
10/01/2024
35.56
 346,900 36.26 36.36 35.51 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |