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)
20/02/2023
21.26
 83,300 21.16 21.30 21.07 0 0 0.0
17/02/2023
21.16
 27,600 21.07 21.16 20.97 0 0 0.0
16/02/2023
21.07
 49,500 20.78 21.07 20.74 900 0 0.0
15/02/2023
20.78
 57,500 20.78 21.07 20.59 0 0 0.0
14/02/2023
20.78
 33,600 20.41 21.07 20.41 0 0 0.0
13/02/2023
20.41
 77,300 21.26 21.73 20.31 3,000 900 0.0
10/02/2023
21.26
 71,800 21.92 22.15 21.26 0 0 1.0
09/02/2023
21.92
 14,600 21.82 22.01 21.63 0 0 1.0
08/02/2023
21.82
 23,200 21.96 22.20 21.49 0 0 1.0
07/02/2023
21.96
 64,500 22.39 23.10 21.82 43,100 1,000 1.0
06/02/2023
22.39
 35,200 22.20 22.39 21.73 0 200 -0.0
03/02/2023
22.20
 53,200 21.92 22.20 21.54 200 1,800 -0.0
02/02/2023
21.92
 48,600 21.78 21.92 21.30 200 900 -0.0
01/02/2023
21.78
 129,300 23.05 23.29 21.54 500 1,400 -0.0
31/01/2023
23.05
 174,000 22.20 23.15 22.11 42,700 20,100 0.6
30/01/2023
22.20
 137,800 21.49 22.44 21.35 300 21,100 -0.5
27/01/2023
21.49
 78,200 21.35 21.68 21.30 0 500 -0.0
19/01/2023
21.35
 55,400 21.45 21.68 21.35 1,000 0 0.0
18/01/2023
21.45
 56,600 21.40 21.73 21.40 0 0 -0.0
17/01/2023
21.40
 40,300 21.45 21.54 21.26 500 2,000 -0.0
16/01/2023
21.45
 20,200 21.45 21.63 21.26 0 800 -0.0
13/01/2023
21.45
 33,400 21.49 21.63 21.30 100 2,500 -0.1
12/01/2023
21.49
 66,400 21.45 21.63 21.26 300 35,400 -0.8
11/01/2023
21.45
 48,800 21.45 21.78 21.45 4,800 200 0.1
10/01/2023
21.45
 34,800 21.26 21.59 20.88 190 500 -0.0
09/01/2023
21.26
 108,500 22.01 22.15 21.26 110 3,500 -0.1
06/01/2023
22.01
 52,400 22.53 22.77 22.01 900 2,800 -0.0
05/01/2023
22.53
 186,600 21.49 22.58 21.45 0 300 -0.0
04/01/2023
21.49
 57,800 21.59 21.78 21.45 100 200 -0.0
03/01/2023
21.59
 69,000 21.07 21.78 21.21 0 500 -0.0
30/12/2022
21.07
 13,900 21.07 21.35 21.07 1,800 1,300 0.0
29/12/2022
21.07
 19,000 21.26 21.49 20.78 2,200 800 0.0
28/12/2022
21.26
 65,300 20.78 21.26 20.78 3,450 200 0.1
27/12/2022
20.78
 51,100 20.59 20.78 20.22 6,644 1,800 0.1
26/12/2022
20.59
 91,300 21.35 21.78 20.59 100 2,200 -0.0
23/12/2022
21.35
 90,500 20.97 21.73 20.64 10,300 3,450 0.2
22/12/2022
20.97
 35,500 20.88 21.49 20.59 59 4,500 -0.1
21/12/2022
20.88
 105,000 21.07 21.59 20.59 26,000 2,100 0.5
20/12/2022
21.07
 129,000 21.16 21.54 20.45 446 1,900 -0.0
19/12/2022
21.16
 129,000 21.45 22.20 21.07 44,500 8,600 0.8
16/12/2022
21.45
 162,000 21.35 21.54 20.69 2,600 21,303 -0.4
15/12/2022
21.35
 124,100 20.78 21.45 20.69 52,100 5,100 1.1
14/12/2022
20.78
 33,200 20.50 20.93 20.45 1,000 0 0.0
13/12/2022
20.50
 150,400 19.93 20.50 19.84 68,000 2,200 1.4
12/12/2022
19.93
 66,700 19.93 20.55 19.93 2,500 0 0.1
09/12/2022
19.93
 98,700 19.18 19.93 18.89 67,100 0 1.4
08/12/2022
19.18
 114,600 18.52 19.27 18.71 82,900 12,500 1.4
07/12/2022
18.52
 123,500 19.27 19.46 18.37 200 38,400 -0.7
06/12/2022
19.27
 126,500 20.22 20.22 19.27 4,000 1,600 0.0
05/12/2022
20.22
 90,100 20.12 20.78 20.08 1,000 21,007 -0.4
02/12/2022
20.12
 41,000 19.84 20.17 19.18 0 100 -0.0
01/12/2022
19.84
 200,500 19.51 20.31 19.51 5,800 105,100 -2.1
30/11/2022
19.51
 111,600 19.74 19.84 19.18 200 40,000 -0.8
29/11/2022
19.74
 59,200 19.27 19.84 19.13 3,900 0 0.1
28/11/2022
19.27
 154,100 18.89 19.70 18.75 700 22,100 -0.4
25/11/2022
18.89
 30,300 18.80 19.04 18.47 0 800 -0.0
24/11/2022
18.80
 20,700 18.89 18.89 18.42 0 3,900 -0.1
23/11/2022
18.89
 53,600 19.27 19.79 18.89 28,500 700 0.6
22/11/2022
19.27
 86,200 18.52 19.74 18.47 32,200 0 0.7
21/11/2022
18.52
 67,100 18.47 18.89 18.09 42,500 0 0.8
18/11/2022
18.47
 53,100 18.71 18.71 17.57 5,800 4,800 0.0
17/11/2022
18.71
 120,000 18.14 18.99 18.14 500 10,450 -0.2
16/11/2022
18.14
 185,100 17.29 18.42 16.11 68,900 2,973 1.3
15/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
15/11/2022
17.29
 110,000 18.58 18.58 17.29 17,500 1,200 0.3
14/11/2022
18.58
 106,600 19.83 20.44 18.58 4,200 15,900 -0.4
11/11/2022
19.83
 113,200 20.16 20.29 18.88 47,225 0 1.5
10/11/2022
20.16
 87,400 21.66 21.81 20.16 0 4,237 -0.1
09/11/2022
21.66
 30,000 21.47 21.87 21.08 3,900 16,400 -0.4
08/11/2022
21.47
 65,700 21.87 21.87 20.89 1,400 14,000 -0.4
07/11/2022
21.87
 61,700 21.87 22.60 21.75 0 2,856 -0.1
04/11/2022
21.87
 63,900 21.75 21.87 21.14 200 2,400 -0.1
03/11/2022
21.75
 10,500 21.84 21.93 21.69 0 600 -0.0
02/11/2022
21.84
 15,700 21.78 22.11 21.50 1,000 500 0.0
01/11/2022
21.78
 22,600 21.69 22.23 21.44 100 300 -0.0
31/10/2022
21.69
 44,400 21.93 22.23 21.44 5,700 107 0.2
28/10/2022
21.93
 27,900 22.69 23.15 21.93 5,400 700 0.2
27/10/2022
22.69
 73,700 21.56 22.69 21.72 60,900 0 2.3
26/10/2022
21.56
 45,800 21.38 22.23 21.02 24,600 2,300 0.8
25/10/2022
21.38
 41,100 21.63 21.93 20.16 2,800 3,000 -0.0
24/10/2022
21.63
 51,100 22.54 22.66 21.63 300 2,000 -0.1
21/10/2022
22.54
 78,900 23.15 23.15 22.20 600 3,300 -0.1
20/10/2022
23.15
 17,200 23.33 23.54 22.94 0 1,600 -0.1
19/10/2022
23.33
 81,000 22.84 23.39 22.72 1,400 300 0.0
18/10/2022
22.84
 32,900 22.72 23.15 22.66 200 0 0.0
17/10/2022
22.72
 49,400 22.66 23.03 22.30 38,200 300 1.4
14/10/2022
22.66
 26,300 22.60 23.09 22.66 1,600 200 0.1
13/10/2022
22.60
 20,100 22.23 22.66 22.23 400 200 0.0
12/10/2022
22.23
 59,200 21.69 22.66 21.32 6,600 9,300 -0.1
11/10/2022
21.69
 111,300 23.27 23.27 21.69 2,600 3,200 -0.0
10/10/2022
23.27
 58,700 22.97 24.37 22.54 5,000 2,100 0.1
07/10/2022
22.97
 129,800 24.28 24.28 22.72 21,150 1,700 0.7
06/10/2022
24.28
 31,600 24.95 24.95 24.28 6,301 800 0.2
05/10/2022
24.95
 137,400 24.31 24.95 24.18 3,700 200 0.1
04/10/2022
24.31
 66,000 25.28 25.28 24.18 4,000 1,500 0.1
03/10/2022
25.28
 20,300 26.07 26.07 24.85 3,000 1,500 0.1
30/09/2022
26.07
 58,900 26.07 26.07 24.73 10,200 2,000 0.4
29/09/2022
26.07
 27,800 25.86 26.19 25.65 9,400 6,034 0.1
28/09/2022
25.86
 40,500 26.07 26.07 25.46 1,600 2,800 -0.1
27/09/2022
26.07
 23,400 25.95 26.38 25.58 300 2,400 -0.1
26/09/2022
25.95
 56,000 26.80 26.80 25.58 900 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |