Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2023	34.22	475,500	33.85	34.22	32.61	90,900	0	3.3
27/11/2023	33.85	182,800	33.90	34.36	33.44	80,000	500	2.9
24/11/2023	33.90	402,700	34.45	34.45	33.07	0	6,500	-0.2
23/11/2023	34.45	590,600	34.22	34.91	33.53	247,500	4,000	9.1
22/11/2023	34.22	258,000	33.90	35.37	33.99	500	24,100	-0.9
21/11/2023	33.90	591,900	31.69	33.90	31.74	90,000	1,700	3.1
20/11/2023	31.69	243,100	31.69	32.15	30.77	73,000	0	2.5
17/11/2023	31.69	363,100	32.10	32.70	31.23	70,000	5,400	2.3
16/11/2023	32.10	229,000	31.46	32.15	31.05	0	0	0
15/11/2023	31.46	263,100	31.83	32.56	31.42	200	11,000	-0.4
14/11/2023	31.83	179,300	31.23	31.83	31.42	700	2,900	-0.1
13/11/2023	31.23	195,500	32.06	32.98	31.23	0	33,800	-1.2
10/11/2023	32.06	409,300	31.97	33.07	31.23	500	27,500	-0.9
09/11/2023	31.97	428,500	31.69	32.61	31.23	10,700	27,400	-0.6
08/11/2023	31.69	289,100	30.41	31.69	30.41	16,800	10,600	0.2
07/11/2023	30.41	350,000	30.27	31.23	29.67	3,100	20,500	-0.6
06/11/2023	30.27	305,200	29.12	30.77	29.17	31,800	17,500	0.4
03/11/2023	29.12	155,400	29.30	29.85	28.94	100	25,600	-0.8
02/11/2023	29.30	403,300	27.42	29.30	27.74	7,100	4,000	0.1
01/11/2023	27.42	291,400	26.41	27.47	25.81	69,100	2,600	1.9
31/10/2023	26.41	566,000	28.38	28.84	26.41	60,800	0	1.8
30/10/2023	28.38	224,300	29.72	29.76	28.38	28,300	3,300	0.8
27/10/2023	29.72	267,400	29.72	30.27	28.80	26,700	1,200	0.8
26/10/2023	29.72	628,000	31.92	31.92	29.72	2,400	11,800	-0.3
25/10/2023	31.92	442,400	31.92	32.52	31.83	100	19,300	-0.7
24/10/2023	31.92	182,700	31.19	32.15	30.96	1,300	6,100	-0.2
23/10/2023	31.19	271,800	32.61	32.89	31.19	200	39,400	-1.4
20/10/2023	32.61	630,500	31.97	32.61	30.31	7,600	9,300	-0.1
19/10/2023	31.97	558,200	33.80	34.08	31.97	200	45,900	-1.7
18/10/2023	33.80	951,300	35.00	35.50	33.16	10,700	1,900	0.3
17/10/2023	35.00	733,900	37.48	37.66	35.00	20,200	12,200	0.3
16/10/2023	37.48	827,600	37.66	38.40	37.20	6,600	15,300	-0.4
13/10/2023	37.66	575,800	37.71	37.94	37.20	2,600	4,300	-0.1
12/10/2023	37.71	825,200	37.02	37.94	36.84	1,600	60,100	-2.4
11/10/2023	37.02	358,800	37.02	37.43	36.70	2,300	1,500	0.0
10/10/2023	37.02	1,147,700	35.14	37.48	35.00	1,300	3,700	-0.1
09/10/2023	35.14	143,200	35.09	35.37	34.86	0	5,100	-0.2
06/10/2023	35.09	119,500	34.72	35.14	34.45	3,900	8,700	-0.2
05/10/2023	34.72	208,100	34.81	35.27	34.72	900	3,400	-0.1
04/10/2023	34.81	178,200	34.17	34.86	33.99	10,800	9,000	0.1
03/10/2023	34.17	339,700	34.72	35.27	34.17	2,000	8,300	-0.2
02/10/2023	34.72	145,700	34.72	35.27	34.72	6,300	4,500	0.1
29/09/2023	34.72	140,800	35.32	35.50	34.45	0	15,200	-0.6
28/09/2023	35.32	264,500	35.46	35.55	34.36	1,000	19,500	-0.7
27/09/2023	35.46	262,500	33.99	35.46	33.07	19,200	19,300	-0.0
26/09/2023	33.99	442,800	33.80	35.32	33.62	14,300	8,400	0.2
25/09/2023	33.80	323,400	35.92	36.47	33.80	2,200	2,300	-0.0
22/09/2023	35.92	679,000	37.20	37.20	34.91	6,400	7,000	-0.0
21/09/2023	37.20	388,400	38.17	38.40	37.20	100	12,100	-0.5
20/09/2023	38.17	240,900	38.17	38.58	37.94	0	7,900	-0.3
19/09/2023	38.17	722,500	37.39	38.53	36.38	8,100	9,200	-0.0
18/09/2023	37.39	197,900	37.29	37.94	37.20	0	0	0
15/09/2023	37.29	302,400	37.66	38.40	37.11	100	7,800	-0.3
14/09/2023	37.66	458,600	38.17	38.58	36.79	4,500	0	0.2
13/09/2023	38.17	731,600	38.86	38.86	37.66	0	10,000	-0.4
12/09/2023	38.86	266,600	38.17	38.86	37.16	17,000	200	0.7
11/09/2023	38.17	440,400	39.18	39.32	37.94	0	20,400	-0.9
08/09/2023	39.18	547,900	38.49	39.87	38.31	1,200	13,700	-0.5
07/09/2023	38.49	376,500	38.12	39.41	37.66	0	7,400	-0.3
06/09/2023	38.12	339,900	38.12	38.40	37.66	0	3,500	-0.1
05/09/2023	38.12	436,500	37.02	38.44	37.20	4,200	0	0.2
31/08/2023	37.02	349,200	36.84	37.29	36.74	6,600	0	0.3
30/08/2023	36.84	314,100	37.02	37.48	36.65	6,200	100	0.2
29/08/2023	37.02	323,500	36.70	38.03	36.70	6,400	14,300	-0.3
28/08/2023	36.70	245,700	36.28	37.02	36.19	11,300	73,200	-2.5
25/08/2023	36.28	429,100	36.93	37.20	36.15	8,700	194,100	-7.4
24/08/2023	36.93	414,300	36.74	37.16	36.51	18,100	234,400	-8.7
23/08/2023	36.74	437,800	36.84	37.85	36.42	100	131,200	-5.3
22/08/2023	36.84	943,900	34.45	36.84	34.49	26,300	35,300	-0.4
21/08/2023	34.45	426,600	33.39	34.81	33.67	19,900	74,200	-2.0
18/08/2023	33.39	1,060,000	35.09	37.02	33.39	200	23,000	-0.9
17/08/2023	35.09	264,000	35.04	35.09	34.77	0	3,800	-0.1
16/08/2023	35.04	260,200	35.41	35.64	34.91	100	37,300	-1.4
15/08/2023	35.41	396,200	34.81	35.41	34.63	0	5,200	-0.2
14/08/2023	34.81	257,000	34.58	35.04	34.58	37,700	300	1.4
11/08/2023	34.58	254,000	34.81	35.18	33.99	1,400	6,800	-0.2
10/08/2023	34.81	446,100	35.46	35.92	33.99	1,300	15,000	-0.5
09/08/2023	35.46	323,900	35.23	35.50	34.91	5,100	0	0.2
08/08/2023	35.23	322,800	35.18	36.05	34.95	0	6,000	-0.2
07/08/2023	35.18	381,700	35.18	36.01	34.91	3,100	13,000	-0.4
04/08/2023	35.18	268,700	34.26	35.27	34.31	7,600	100	0.3
03/08/2023	34.26	386,700	34.72	35.23	34.13	24,000	2,900	0.8
02/08/2023	34.72	451,700	34.54	35.37	34.49	15,100	200	0.6
01/08/2023	34.54	1,117,100	32.70	34.95	32.70	5,900	130,800	-4.8
31/07/2023	32.70	224,800	32.66	33.07	32.52	5,900	2,400	0.1
28/07/2023	32.66	537,600	32.52	33.62	32.52	7,700	200,100	-6.9
27/07/2023	32.52	845,800	33.44	33.71	32.29	4,200	200,000	-7.0
26/07/2023	33.44	308,100	33.25	34.13	33.34	12,100	4,400	0.3
25/07/2023	33.25	450,100	33.99	33.99	32.75	2,800	0	0.1
24/07/2023	33.99	440,400	33.44	34.45	33.12	900	300	0.0
21/07/2023	33.44	236,700	33.62	33.90	33.16	300	3,800	-0.1
20/07/2023	33.62	501,800	32.01	33.99	31.87	11,000	600	0.4
19/07/2023	32.01	225,400	32.15	32.43	31.83	0	1,200	-0.0
18/07/2023	32.15	796,700	30.45	32.15	30.08	20,000	3,800	0.5
17/07/2023	30.45	294,700	30.82	31.19	30.31	1,000	200	0.0
14/07/2023	30.82	400,300	30.31	31.51	30.36	2,100	6,300	-0.1
13/07/2023	30.31	973,100	28.34	30.31	28.15	0	6,200	-0.2
12/07/2023	28.34	215,900	28.61	28.75	28.20	0	100	-0.0
11/07/2023	28.61	289,000	28.66	29.07	28.48	1,000	100	0.0
10/07/2023	28.66	608,800	27.60	29.17	27.74	8,100	300	0.2

Page:
<<
6
7
8
>>

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

CTCP Tư vấn Xây dựng Điện 2 (tv2)

THỐNG KÊ GIAO DỊCH