Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	37.88	434,600	37.32	37.88	37.17	6,200	800	0.2
30/11/2023	37.32	483,400	37.65	38.26	37.32	600	400	0.0
29/11/2023	37.65	1,235,200	35.19	37.65	35.81	0	5,700	-0.2
28/11/2023	35.19	475,500	34.81	35.19	33.54	90,900	0	3.3
27/11/2023	34.81	182,800	34.86	35.33	34.39	80,000	500	2.9
24/11/2023	34.86	402,700	35.43	35.43	34.01	0	6,500	-0.2
23/11/2023	35.43	590,600	35.19	35.90	34.48	247,500	4,000	9.1
22/11/2023	35.19	258,000	34.86	36.37	34.95	500	24,100	-0.9
21/11/2023	34.86	591,900	32.59	34.86	32.64	90,000	1,700	3.1
20/11/2023	32.59	243,100	32.59	33.07	31.65	73,000	0	2.5
17/11/2023	32.59	363,100	33.02	33.63	32.12	70,000	5,400	2.3
16/11/2023	33.02	229,000	32.36	33.07	31.93	0	0	0
15/11/2023	32.36	263,100	32.73	33.49	32.31	200	11,000	-0.4
14/11/2023	32.73	179,300	32.12	32.73	32.31	700	2,900	-0.1
13/11/2023	32.12	195,500	32.97	33.92	32.12	0	33,800	-1.2
10/11/2023	32.97	409,300	32.88	34.01	32.12	500	27,500	-0.9
09/11/2023	32.88	428,500	32.59	33.54	32.12	10,700	27,400	-0.6
08/11/2023	32.59	289,100	31.27	32.59	31.27	16,800	10,600	0.2
07/11/2023	31.27	350,000	31.13	32.12	30.51	3,100	20,500	-0.6
06/11/2023	31.13	305,200	29.95	31.65	29.99	31,800	17,500	0.4
03/11/2023	29.95	155,400	30.14	30.70	29.76	100	25,600	-0.8
02/11/2023	30.14	403,300	28.20	30.14	28.53	7,100	4,000	0.1
01/11/2023	28.20	291,400	27.16	28.25	26.55	69,100	2,600	1.9
31/10/2023	27.16	566,000	29.19	29.66	27.16	60,800	0	1.8
30/10/2023	29.19	224,300	30.56	30.61	29.19	28,300	3,300	0.8
27/10/2023	30.56	267,400	30.56	31.13	29.62	26,700	1,200	0.8
26/10/2023	30.56	628,000	32.83	32.83	30.56	2,400	11,800	-0.3
25/10/2023	32.83	442,400	32.83	33.44	32.73	100	19,300	-0.7
24/10/2023	32.83	182,700	32.07	33.07	31.84	1,300	6,100	-0.2
23/10/2023	32.07	271,800	33.54	33.82	32.07	200	39,400	-1.4
20/10/2023	33.54	630,500	32.88	33.54	31.18	7,600	9,300	-0.1
19/10/2023	32.88	558,200	34.77	35.05	32.88	200	45,900	-1.7
18/10/2023	34.77	951,300	35.99	36.51	34.10	10,700	1,900	0.3
17/10/2023	35.99	733,900	38.54	38.73	35.99	20,200	12,200	0.3
16/10/2023	38.54	827,600	38.73	39.49	38.26	6,600	15,300	-0.4
13/10/2023	38.73	575,800	38.78	39.02	38.26	2,600	4,300	-0.1
12/10/2023	38.78	825,200	38.07	39.02	37.88	1,600	60,100	-2.4
11/10/2023	38.07	358,800	38.07	38.50	37.74	2,300	1,500	0.0
10/10/2023	38.07	1,147,700	36.14	38.54	35.99	1,300	3,700	-0.1
09/10/2023	36.14	143,200	36.09	36.37	35.85	0	5,100	-0.2
06/10/2023	36.09	119,500	35.71	36.14	35.43	3,900	8,700	-0.2
05/10/2023	35.71	208,100	35.81	36.28	35.71	900	3,400	-0.1
04/10/2023	35.81	178,200	35.14	35.85	34.95	10,800	9,000	0.1
03/10/2023	35.14	339,700	35.71	36.28	35.14	2,000	8,300	-0.2
02/10/2023	35.71	145,700	35.71	36.28	35.71	6,300	4,500	0.1
29/09/2023	35.71	140,800	36.32	36.51	35.43	0	15,200	-0.6
28/09/2023	36.32	264,500	36.47	36.56	35.33	1,000	19,500	-0.7
27/09/2023	36.47	262,500	34.95	36.47	34.01	19,200	19,300	-0.0
26/09/2023	34.95	442,800	34.77	36.32	34.58	14,300	8,400	0.2
25/09/2023	34.77	323,400	36.94	37.51	34.77	2,200	2,300	-0.0
22/09/2023	36.94	679,000	38.26	38.26	35.90	6,400	7,000	-0.0
21/09/2023	38.26	388,400	39.25	39.49	38.26	100	12,100	-0.5
20/09/2023	39.25	240,900	39.25	39.68	39.02	0	7,900	-0.3
19/09/2023	39.25	722,500	38.45	39.63	37.41	8,100	9,200	-0.0
18/09/2023	38.45	197,900	38.36	39.02	38.26	0	0	0
15/09/2023	38.36	302,400	38.73	39.49	38.17	100	7,800	-0.3
14/09/2023	38.73	458,600	39.25	39.68	37.84	4,500	0	0.2
13/09/2023	39.25	731,600	39.96	39.96	38.73	0	10,000	-0.4
12/09/2023	39.96	266,600	39.25	39.96	38.21	17,000	200	0.7
11/09/2023	39.25	440,400	40.29	40.43	39.02	0	20,400	-0.9
08/09/2023	40.29	547,900	39.58	41.00	39.39	1,200	13,700	-0.5
07/09/2023	39.58	376,500	39.21	40.53	38.73	0	7,400	-0.3
06/09/2023	39.21	339,900	39.21	39.49	38.73	0	3,500	-0.1
05/09/2023	39.21	436,500	38.07	39.54	38.26	4,200	0	0.2
31/08/2023	38.07	349,200	37.88	38.36	37.79	6,600	0	0.3
30/08/2023	37.88	314,100	38.07	38.54	37.69	6,200	100	0.2
29/08/2023	38.07	323,500	37.74	39.11	37.74	6,400	14,300	-0.3
28/08/2023	37.74	245,700	37.32	38.07	37.22	11,300	73,200	-2.5
25/08/2023	37.32	429,100	37.98	38.26	37.17	8,700	194,100	-7.4
24/08/2023	37.98	414,300	37.79	38.21	37.55	18,100	234,400	-8.7
23/08/2023	37.79	437,800	37.88	38.92	37.46	100	131,200	-5.3
22/08/2023	37.88	943,900	35.43	37.88	35.47	26,300	35,300	-0.4
21/08/2023	35.43	426,600	34.34	35.81	34.62	19,900	74,200	-2.0
18/08/2023	34.34	1,060,000	36.09	38.07	34.34	200	23,000	-0.9
17/08/2023	36.09	264,000	36.04	36.09	35.76	0	3,800	-0.1
16/08/2023	36.04	260,200	36.42	36.66	35.90	100	37,300	-1.4
15/08/2023	36.42	396,200	35.81	36.42	35.62	0	5,200	-0.2
14/08/2023	35.81	257,000	35.57	36.04	35.57	37,700	300	1.4
11/08/2023	35.57	254,000	35.81	36.18	34.95	1,400	6,800	-0.2
10/08/2023	35.81	446,100	36.47	36.94	34.95	1,300	15,000	-0.5
09/08/2023	36.47	323,900	36.23	36.51	35.90	5,100	0	0.2
08/08/2023	36.23	322,800	36.18	37.08	35.95	0	6,000	-0.2
07/08/2023	36.18	381,700	36.18	37.03	35.90	3,100	13,000	-0.4
04/08/2023	36.18	268,700	35.24	36.28	35.29	7,600	100	0.3
03/08/2023	35.24	386,700	35.71	36.23	35.10	24,000	2,900	0.8
02/08/2023	35.71	451,700	35.52	36.37	35.47	15,100	200	0.6
01/08/2023	35.52	1,117,100	33.63	35.95	33.63	5,900	130,800	-4.8
31/07/2023	33.63	224,800	33.58	34.01	33.44	5,900	2,400	0.1
28/07/2023	33.58	537,600	33.44	34.58	33.44	7,700	200,100	-6.9
27/07/2023	33.44	845,800	34.39	34.67	33.21	4,200	200,000	-7.0
26/07/2023	34.39	308,100	34.20	35.10	34.29	12,100	4,400	0.3
25/07/2023	34.20	450,100	34.95	34.95	33.68	2,800	0	0.1
24/07/2023	34.95	440,400	34.39	35.43	34.06	900	300	0.0
21/07/2023	34.39	236,700	34.58	34.86	34.10	300	3,800	-0.1
20/07/2023	34.58	501,800	32.92	34.95	32.78	11,000	600	0.4
19/07/2023	32.92	225,400	33.07	33.35	32.73	0	1,200	-0.0
18/07/2023	33.07	796,700	31.32	33.07	30.94	20,000	3,800	0.5
17/07/2023	31.32	294,700	31.70	32.07	31.18	1,000	200	0.0
14/07/2023	31.70	400,300	31.18	32.40	31.22	2,100	6,300	-0.1
13/07/2023	31.18	973,100	29.14	31.18	28.96	0	6,200	-0.2

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1.45	4.12%	5,299,600	-497,900	-18.1	34.30 37.30 36.70
2 tháng (2025-10-06)	2.05	5.92%	10,209,900	-445,300	-16.5	31.50 37.30 36.70
3 tháng (2025-09-08)	0.40	1.10%	14,253,900	-785,300	-28.9	31.50 37.30 36.70
6 tháng (2025-06-09)	-2.05	-5.30%	62,220,700	-1,471,950	-54.4	31.50 40.95 36.70
12 tháng (2024-12-10)	4.70	14.71%	123,313,200	-925,947	-58.9	27.90 42.30 36.70
24 tháng (2023-12-18)	-0.64	-1.73%	258,072,300	-3,548,240	-196.5	26.45 51.44 36.70
36 tháng (2022-12-21)	15.77	75.54%	330,625,500	-5,127,640	-241.2	19.56 51.44 36.70
60 tháng (2020-12-31)	11.30	44.55%	425,861,330	-2,670,147	-94.3	17.29 51.44 36.70

CTCP Tư vấn Xây dựng Điện 2 (tv2)

THỐNG KÊ GIAO DỊCH