CTCP Tư vấn Xây dựng Điện 2 (tv2)

34.65
-0.15
(-0.43%)
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
(2026-03-30) 		-4.40 -11.22% 11,103,100 107,100 0
34.10
39.20
34.65
2 tháng
(2026-03-02) 		-8.25 -19.16% 30,357,700 216,700 -0.6
34.10
43.05
34.65
3 tháng
(2026-01-29) 		0.25 0.72% 44,379,800 880,400 24.4
34.10
43.05
34.65
6 tháng
(2025-10-31) 		0.23 0.68% 60,110,600 -76,000 -10.0
33.30
43.05
34.65
12 tháng
(2025-05-05) 		4.32 14.16% 138,530,000 -901,250 -62.4
30.48
43.05
34.65
24 tháng
(2024-05-09) 		-0.24 -0.68% 257,513,300 -2,544,698 -163.7
25.71
50.02
34.65
36 tháng
(2023-05-15) 		10.37 42.42% 372,507,700 -2,694,440 -183.1
24.43
50.02
34.65
60 tháng
(2021-05-25) 		11.45 49.03% 460,989,500 -848,017 -10.7
16.81
50.02
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2024
36.26
 320,100 36.78 36.92 36.07 900 0 0.0
08/01/2024
36.73
 340,100 37.02 37.30 36.73 0 23,700 -0.9
05/01/2024
36.92
 114,200 36.92 36.92 36.45 900 0 0.0
04/01/2024
36.55
 200,000 36.88 37.30 36.55 1,000 300 0.0
03/01/2024
37.06
 285,700 37.06 37.58 36.92 1,100 200 0.0
02/01/2024
37.06
 651,000 35.60 37.39 35.60 17,100 800 0.6
29/12/2023
35.60
 199,300 35.79 35.93 35.60 500 0 0.0
28/12/2023
35.79
 196,600 36.07 36.26 35.79 500 3,500 -0.1
27/12/2023
36.07
 134,200 36.07 36.45 35.79 0 3,500 -0.1
26/12/2023
36.07
 279,400 36.40 36.73 36.03 300 5,300 -0.2
25/12/2023
36.40
 125,500 36.55 37.11 36.40 0 2,300 -0.1
22/12/2023
36.55
 172,500 36.64 36.92 36.55 23,400 2,900 0.8
21/12/2023
36.64
 203,100 35.93 36.97 35.79 0 200 -0.0
20/12/2023
35.93
 133,300 35.98 36.26 35.60 100 3,100 -0.1
19/12/2023
35.98
 264,800 36.26 36.26 35.04 500 0 0.0
18/12/2023
36.26
 279,700 36.50 36.50 35.89 100,000 100 3.8
15/12/2023
36.50
 280,900 35.79 36.69 35.60 112,200 6,200 4.1
14/12/2023
35.79
 302,000 35.51 35.98 35.46 100,100 0 3.8
13/12/2023
35.51
 523,400 36.64 37.06 35.51 34,900 300 1.3
12/12/2023
36.64
 220,000 36.83 37.39 36.64 0 1,600 -0.1
11/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
11/12/2023
36.83
 140,700 37.11 37.68 36.83 100 1,800 -0.1
08/12/2023
37.11
 461,500 36.74 38.08 36.56 300 6,600 -0.3
07/12/2023
36.74
 539,100 36.97 37.29 36.01 1,300 2,800 -0.1
06/12/2023
36.97
 288,000 36.70 36.97 36.61 0 3,600 -0.1
05/12/2023
36.70
 423,800 36.74 37.29 36.65 3,100 700 0.1
04/12/2023
36.74
 573,900 36.84 37.34 36.56 0 7,600 -0.3
01/12/2023
36.84
 434,600 36.28 36.84 36.15 6,200 800 0.2
30/11/2023
36.28
 483,400 36.61 37.20 36.28 600 400 0.0
29/11/2023
36.61
 1,235,200 34.22 36.61 34.81 0 5,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |