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
(2025-11-05) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
29.14
 215,900 29.43 29.57 29.00 0 100 -0.0
11/07/2023
29.43
 289,000 29.48 29.90 29.29 1,000 100 0.0
10/07/2023
29.48
 608,800 28.39 29.99 28.53 8,100 300 0.2
07/07/2023
28.39
 194,700 28.34 28.44 27.96 6,800 2,500 0.1
06/07/2023
28.34
 299,100 29.00 29.00 28.25 0 4,700 -0.1
05/07/2023
29.00
 271,700 29.10 29.29 28.96 1,000 0 0.0
04/07/2023
29.10
 144,200 28.91 29.14 28.72 0 13,700 -0.4
03/07/2023
28.91
 94,800 29.00 29.57 28.86 0 4,500 -0.1
30/06/2023
29.00
 79,200 29.10 29.19 28.72 3,400 0 0.1
29/06/2023
29.10
 213,600 29.76 29.76 29.10 200 4,600 -0.1
28/06/2023
29.76
 242,400 29.57 29.90 29.57 22,400 100 0.7
27/06/2023
29.57
 745,700 29.19 29.85 29.19 12,700 100 0.4
26/06/2023
29.19
 268,500 29.66 29.81 27.96 14,700 1,300 0.4
23/06/2023
29.66
 256,200 29.71 30.14 29.29 1,600 300 0.0
22/06/2023
29.71
 306,000 29.19 30.09 29.38 8,800 100 0.3
21/06/2023
29.19
 981,600 28.81 29.99 29.00 19,600 300 0.6
20/06/2023
28.81
 297,000 27.68 29.19 27.44 12,600 26,800 -0.4
19/06/2023
27.68
 188,300 27.59 28.15 27.11 12,200 0 0.4
16/06/2023
27.59
 248,000 28.34 28.91 27.59 2,100 800 0.0
15/06/2023
28.34
 213,900 28.72 29.29 27.96 200 4,400 -0.1
14/06/2023
28.72
 217,300 29.19 29.71 28.72 2,200 29,700 -0.9
13/06/2023
29.19
 221,900 29.00 29.85 29.00 9,700 100 0.3
12/06/2023
29.00
 190,100 28.96 29.38 28.86 5,500 4,100 0.0
09/06/2023
28.96
 150,000 29.14 29.14 28.34 5,000 0 0.2
08/06/2023
29.14
 229,700 29.24 29.76 29.00 400 0 0.0
07/06/2023
29.24
 210,100 29.52 29.76 28.91 700 3,900 -0.1
06/06/2023
29.52
 101,500 29.76 29.95 29.38 0 4,000 -0.1
05/06/2023
29.76
 346,400 28.81 30.09 28.34 1,400 900 0.0
02/06/2023
28.81
 189,500 28.67 28.91 28.25 0 10,100 -0.3
01/06/2023
28.67
 223,000 28.77 29.05 28.25 6,900 300 0.2
31/05/2023
28.77
 289,400 28.25 29.05 27.96 4,900 11,000 -0.2
30/05/2023
28.25
 175,500 28.44 28.77 28.06 2,500 1,000 0.0
29/05/2023
28.44
 233,000 28.25 28.81 28.25 7,900 2,000 0.2
26/05/2023
28.25
 163,000 28.48 28.67 28.25 7,900 10,200 -0.1
25/05/2023
28.48
 371,600 27.40 29.24 26.92 50,700 3,200 1.4
24/05/2023
27.40
 288,800 27.63 27.73 27.21 2,300 0 0.1
23/05/2023
27.63
 283,100 28.15 28.34 27.40 36,000 100 1.1
22/05/2023
28.15
 399,500 27.87 28.25 27.40 243,600 8,600 6.9
19/05/2023
27.87
 496,100 27.11 28.15 26.83 203,800 27,000 5.2
18/05/2023
27.11
 386,100 26.97 27.40 26.97 247,800 15,100 6.7
17/05/2023
26.97
 1,095,800 25.89 27.40 25.89 160,400 127,600 1.0
16/05/2023
25.89
 664,300 25.13 26.07 25.41 170,000 34,100 3.7
15/05/2023
25.13
 210,600 24.94 25.41 24.75 20,800 0 0.6
12/05/2023
24.94
 1,060,900 24.66 25.98 24.47 20,000 695,100 -17.9
11/05/2023
24.66
 1,099,500 25.27 26.22 24.66 244,500 875,200 -16.7
10/05/2023
25.27
 641,500 25.89 26.45 24.56 60,100 276,200 -5.8
09/05/2023
25.89
 102,400 25.79 26.07 25.65 100 20,000 -0.5
08/05/2023
25.79
 193,500 25.70 26.26 25.65 0 41,000 -1.1
05/05/2023
25.70
 155,700 25.98 26.26 25.46 600 14,000 -0.4
04/05/2023
25.98
 290,700 25.89 26.26 25.04 1,300 40,900 -1.1
28/04/2023
25.89
 464,700 25.51 26.45 25.32 20,200 20,000 0.0
27/04/2023
25.51
 388,500 24.42 25.84 24.42 100 0 0.0
26/04/2023
24.42
 367,800 24.28 24.42 23.90 22,100 30,000 -0.2
25/04/2023
24.28
 332,700 23.95 24.99 24.04 16,100 30,000 -0.4
24/04/2023
23.95
 926,700 22.39 23.95 21.82 25,600 261,900 -6.0
21/04/2023
22.39
 76,400 22.53 22.96 22.39 11,000 4,200 0.2
20/04/2023
22.53
 101,700 22.34 23.43 22.34 19,200 17,400 0.0
19/04/2023
22.34
 183,000 22.63 22.67 22.20 6,300 64,000 -1.4
18/04/2023
22.63
 276,200 22.67 23.15 22.44 69,600 0 1.7
17/04/2023
22.67
 193,500 22.72 23.62 22.67 32,800 7,400 0.6
14/04/2023
22.72
 364,700 22.72 23.48 22.67 64,000 0 1.5
13/04/2023
22.72
 573,200 21.26 22.72 21.49 31,700 162,200 -3.1
12/04/2023
21.26
 115,600 21.11 21.59 21.07 1,700 32,800 -0.7
11/04/2023
21.11
 115,100 21.16 21.26 20.74 5,000 64,000 -1.3
10/04/2023
21.16
 53,500 21.35 21.45 21.16 0 31,700 -0.7
07/04/2023
21.35
 15,400 21.26 21.68 21.16 7,200 1,700 0.1
06/04/2023
21.26
 54,300 21.16 21.59 21.21 0 5,000 -0.1
05/04/2023
21.16
 65,200 21.40 21.54 21.16 100 0 0.0
04/04/2023
21.40
 43,000 21.45 21.63 21.35 11,700 7,200 0.1
03/04/2023
21.45
 63,500 21.11 21.59 20.78 10,200 0 0.2
31/03/2023
21.11
 111,100 21.11 21.26 20.78 17,500 100 0.4
30/03/2023
21.11
 33,200 21.21 21.26 21.11 97 11,700 -0.3
29/03/2023
21.21
 41,000 21.21 21.35 21.21 13,700 10,200 0.1
28/03/2023
21.21
 36,200 21.30 21.63 21.21 0 17,500 -0.4
27/03/2023
21.30
 24,800 21.30 21.54 21.16 0 0 0
24/03/2023
21.30
 35,300 21.35 21.68 21.26 300 13,700 -0.3
23/03/2023
21.35
 20,000 21.45 21.54 21.11 0 0 0
22/03/2023
21.45
 25,200 21.45 21.73 21.26 10,600 0 0.2
21/03/2023
21.45
 27,300 21.40 21.73 21.11 4,600 300 0.0
20/03/2023
21.40
 67,100 21.35 21.59 21.07 15,400 0 0.3
17/03/2023
21.35
 48,500 21.40 21.54 21.30 4,900 10,600 -0.1
16/03/2023
21.40
 8,900 21.59 21.59 21.35 0 0 0.2
15/03/2023
21.59
 68,900 20.97 21.73 21.30 30,000 20,000 0.2
14/03/2023
20.97
 54,700 21.45 21.45 20.83 5,000 4,850 0.0
13/03/2023
21.45
 47,200 21.54 21.54 21.26 0 0 -0.6
10/03/2023
21.54
 86,600 21.54 21.73 21.45 5,200 30,000 -0.6
09/03/2023
21.54
 85,500 21.45 21.63 21.30 5,000 5,000 0
08/03/2023
21.45
 32,900 21.49 21.54 21.26 0 0 -0.0
07/03/2023
21.49
 42,800 21.73 22.01 21.49 5,000 5,200 -0.0
06/03/2023
21.73
 98,300 21.45 22.06 21.49 22,500 5,000 0.4
03/03/2023
21.45
 48,000 21.54 21.82 21.26 2,500 0 0.1
02/03/2023
21.54
 103,900 21.16 21.73 21.26 0 5,000 -0.1
01/03/2023
21.16
 115,400 20.31 21.26 20.59 0 22,500 -0.5
28/02/2023
20.31
 63,200 19.56 20.31 19.74 0 2,550 -0.1
27/02/2023
19.56
 90,100 20.12 20.17 19.37 0 0 0.0
24/02/2023
20.12
 58,800 20.64 20.78 20.12 0 0 0.0
23/02/2023
20.64
 157,300 21.02 21.02 20.08 0 0 0.0
22/02/2023
21.02
 74,100 21.30 21.30 20.74 0 0 0.0
21/02/2023
21.30
 59,900 21.26 21.45 21.11 0 0 0.0
20/02/2023
21.26
 83,300 21.16 21.30 21.07 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |