CTCP Tư vấn Xây dựng Điện 2 (tv2)

28.75
-0.65
(-2.21%)
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
(2026-05-13) 		-3.60 -10.91% 5,932,000 -76,300 0
28
33
28.75
2 tháng
(2026-04-13) 		-7.90 -21.18% 14,789,000 -15,100 0
28
37.30
28.75
3 tháng
(2026-03-16) 		-6.40 -17.88% 25,303,500 68,900 -0.2
28
39.35
28.75
6 tháng
(2025-12-15) 		-5.12 -14.83% 61,457,500 447,000 14.7
28
43.05
28.75
12 tháng
(2025-06-17) 		-7.60 -20.54% 120,609,600 -1,293,450 -49.6
28
43.05
28.75
24 tháng
(2024-06-24) 		-16.38 -35.77% 234,279,300 95,327 -33.7
25.71
45.78
28.75
36 tháng
(2023-06-28) 		0.46 1.61% 369,805,200 -3,798,740 -210.6
25.71
50.02
28.75
60 tháng
(2021-07-08) 		3.26 12.46% 463,602,600 -910,917 -7.9
16.81
50.02
28.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
27.60
 194,700 27.56 27.65 27.19 6,800 2,500 0.1
06/07/2023
27.56
 299,100 28.20 28.20 27.47 0 4,700 -0.1
05/07/2023
28.20
 271,700 28.29 28.48 28.15 1,000 0 0.0
04/07/2023
28.29
 144,200 28.11 28.34 27.93 0 13,700 -0.4
03/07/2023
28.11
 94,800 28.20 28.75 28.06 0 4,500 -0.1
30/06/2023
28.20
 79,200 28.29 28.38 27.93 3,400 0 0.1
29/06/2023
28.29
 213,600 28.94 28.94 28.29 200 4,600 -0.1
28/06/2023
28.94
 242,400 28.75 29.07 28.75 22,400 100 0.7
27/06/2023
28.75
 745,700 28.38 29.03 28.38 12,700 100 0.4
26/06/2023
28.38
 268,500 28.84 28.98 27.19 14,700 1,300 0.4
23/06/2023
28.84
 256,200 28.89 29.30 28.48 1,600 300 0.0
22/06/2023
28.89
 306,000 28.38 29.26 28.57 8,800 100 0.3
21/06/2023
28.38
 981,600 28.02 29.17 28.20 19,600 300 0.6
20/06/2023
28.02
 297,000 26.91 28.38 26.68 12,600 26,800 -0.4
19/06/2023
26.91
 188,300 26.82 27.37 26.36 12,200 0 0.4
16/06/2023
26.82
 248,000 27.56 28.11 26.82 2,100 800 0.0
15/06/2023
27.56
 213,900 27.93 28.48 27.19 200 4,400 -0.1
14/06/2023
27.93
 217,300 28.38 28.89 27.93 2,200 29,700 -0.9
13/06/2023
28.38
 221,900 28.20 29.03 28.20 9,700 100 0.3
12/06/2023
28.20
 190,100 28.15 28.57 28.06 5,500 4,100 0.0
09/06/2023
28.15
 150,000 28.34 28.34 27.56 5,000 0 0.2
08/06/2023
28.34
 229,700 28.43 28.94 28.20 400 0 0.0
07/06/2023
28.43
 210,100 28.71 28.94 28.11 700 3,900 -0.1
06/06/2023
28.71
 101,500 28.94 29.12 28.57 0 4,000 -0.1
05/06/2023
28.94
 346,400 28.02 29.26 27.56 1,400 900 0.0
02/06/2023
28.02
 189,500 27.88 28.11 27.47 0 10,100 -0.3
01/06/2023
27.88
 223,000 27.97 28.25 27.47 6,900 300 0.2
31/05/2023
27.97
 289,400 27.47 28.25 27.19 4,900 11,000 -0.2
30/05/2023
27.47
 175,500 27.65 27.97 27.28 2,500 1,000 0.0
29/05/2023
27.65
 233,000 27.47 28.02 27.47 7,900 2,000 0.2
26/05/2023
27.47
 163,000 27.70 27.88 27.47 7,900 10,200 -0.1
25/05/2023
27.70
 371,600 26.64 28.43 26.18 50,700 3,200 1.4
24/05/2023
26.64
 288,800 26.87 26.96 26.46 2,300 0 0.1
23/05/2023
26.87
 283,100 27.37 27.56 26.64 36,000 100 1.1
22/05/2023
27.37
 399,500 27.10 27.47 26.64 243,600 8,600 6.9
19/05/2023
27.10
 496,100 26.36 27.37 26.09 203,800 27,000 5.2
18/05/2023
26.36
 386,100 26.23 26.64 26.23 247,800 15,100 6.7
17/05/2023
26.23
 1,095,800 25.17 26.64 25.17 160,400 127,600 1.0
16/05/2023
25.17
 664,300 24.43 25.35 24.71 170,000 34,100 3.7
15/05/2023
24.43
 210,600 24.25 24.71 24.07 20,800 0 0.6
12/05/2023
24.25
 1,060,900 23.98 25.26 23.79 20,000 695,100 -17.9
11/05/2023
23.98
 1,099,500 24.57 25.49 23.98 244,500 875,200 -16.7
10/05/2023
24.57
 641,500 25.17 25.72 23.88 60,100 276,200 -5.8
09/05/2023
25.17
 102,400 25.08 25.35 24.94 100 20,000 -0.5
08/05/2023
25.08
 193,500 24.99 25.54 24.94 0 41,000 -1.1
05/05/2023
24.99
 155,700 25.26 25.54 24.76 600 14,000 -0.4
04/05/2023
25.26
 290,700 25.17 25.54 24.34 1,300 40,900 -1.1
28/04/2023
25.17
 464,700 24.80 25.72 24.62 20,200 20,000 0.0
27/04/2023
24.80
 388,500 23.75 25.12 23.75 100 0 0.0
26/04/2023
23.75
 367,800 23.61 23.75 23.24 22,100 30,000 -0.2
25/04/2023
23.61
 332,700 23.29 24.30 23.38 16,100 30,000 -0.4
24/04/2023
23.29
 926,700 21.77 23.29 21.22 25,600 261,900 -6.0
21/04/2023
21.77
 76,400 21.91 22.32 21.77 11,000 4,200 0.2
20/04/2023
21.91
 101,700 21.72 22.78 21.72 19,200 17,400 0.0
19/04/2023
21.72
 183,000 22.00 22.05 21.59 6,300 64,000 -1.4
18/04/2023
22.00
 276,200 22.05 22.51 21.82 69,600 0 1.7
17/04/2023
22.05
 193,500 22.09 22.96 22.05 32,800 7,400 0.6
14/04/2023
22.09
 364,700 22.09 22.83 22.05 64,000 0 1.5
13/04/2023
22.09
 573,200 20.67 22.09 20.90 31,700 162,200 -3.1
12/04/2023
20.67
 115,600 20.53 20.99 20.48 1,700 32,800 -0.7
11/04/2023
20.53
 115,100 20.58 20.67 20.16 5,000 64,000 -1.3
10/04/2023
20.58
 53,500 20.76 20.85 20.58 0 31,700 -0.7
07/04/2023
20.76
 15,400 20.67 21.08 20.58 7,200 1,700 0.1
06/04/2023
20.67
 54,300 20.58 20.99 20.62 0 5,000 -0.1
05/04/2023
20.58
 65,200 20.81 20.94 20.58 100 0 0.0
04/04/2023
20.81
 43,000 20.85 21.04 20.76 11,700 7,200 0.1
03/04/2023
20.85
 63,500 20.53 20.99 20.21 10,200 0 0.2
31/03/2023
20.53
 111,100 20.53 20.67 20.21 17,500 100 0.4
30/03/2023
20.53
 33,200 20.62 20.67 20.53 97 11,700 -0.3
29/03/2023
20.62
 41,000 20.62 20.76 20.62 13,700 10,200 0.1
28/03/2023
20.62
 36,200 20.71 21.04 20.62 0 17,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |