CTCP Tư vấn Xây dựng Điện 2 (tv2)

36.60
-0.75
(-2.01%)
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
(2026-02-11) 		-0.75 -1.97% 18,824,200 12,500 0.7
34.60
43.05
36.60
2 tháng
(2026-01-12) 		3.10 9.05% 32,023,500 524,100 19.9
33.50
43.05
36.60
3 tháng
(2025-12-15) 		2.83 8.20% 35,452,500 373,500 14.8
33.30
43.05
36.60
6 tháng
(2025-09-15) 		1.28 3.54% 49,084,100 -374,500 -12.6
30.63
43.05
36.60
12 tháng
(2025-03-18) 		4 11.99% 132,049,600 -896,356 -55.6
27.13
43.05
36.60
24 tháng
(2024-03-25) 		-3.06 -7.57% 259,985,700 -3,001,298 -172.8
25.71
50.02
36.60
36 tháng
(2023-03-29) 		16.73 81.12% 362,945,900 -4,935,843 -235.7
20.53
50.02
36.60
60 tháng
(2021-04-08) 		10.37 38.44% 448,005,900 -1,344,717 -23.0
16.81
50.02
36.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
20.30
 105,000 20.48 20.99 20.03 26,000 2,100 0.5
20/12/2022
20.48
 129,000 20.58 20.94 19.89 446 1,900 -0.0
19/12/2022
20.58
 129,000 20.85 21.59 20.48 44,500 8,600 0.8
16/12/2022
20.85
 162,000 20.76 20.94 20.12 2,600 21,303 -0.4
15/12/2022
20.76
 124,100 20.21 20.85 20.12 52,100 5,100 1.1
14/12/2022
20.21
 33,200 19.93 20.35 19.89 1,000 0 0.0
13/12/2022
19.93
 150,400 19.38 19.93 19.29 68,000 2,200 1.4
12/12/2022
19.38
 66,700 19.38 19.98 19.38 2,500 0 0.1
09/12/2022
19.38
 98,700 18.65 19.38 18.37 67,100 0 1.4
08/12/2022
18.65
 114,600 18.00 18.74 18.19 82,900 12,500 1.4
07/12/2022
18.00
 123,500 18.74 18.92 17.87 200 38,400 -0.7
06/12/2022
18.74
 126,500 19.66 19.66 18.74 4,000 1,600 0.0
05/12/2022
19.66
 90,100 19.57 20.21 19.52 1,000 21,007 -0.4
02/12/2022
19.57
 41,000 19.29 19.61 18.65 0 100 -0.0
01/12/2022
19.29
 200,500 18.97 19.75 18.97 5,800 105,100 -2.1
30/11/2022
18.97
 111,600 19.20 19.29 18.65 200 40,000 -0.8
29/11/2022
19.20
 59,200 18.74 19.29 18.60 3,900 0 0.1
28/11/2022
18.74
 154,100 18.37 19.15 18.23 700 22,100 -0.4
25/11/2022
18.37
 30,300 18.28 18.51 17.96 0 800 -0.0
24/11/2022
18.28
 20,700 18.37 18.37 17.91 0 3,900 -0.1
23/11/2022
18.37
 53,600 18.74 19.24 18.37 28,500 700 0.6
22/11/2022
18.74
 86,200 18.00 19.20 17.96 32,200 0 0.7
21/11/2022
18.00
 67,100 17.96 18.37 17.59 42,500 0 0.8
18/11/2022
17.96
 53,100 18.19 18.19 17.09 5,800 4,800 0.0
17/11/2022
18.19
 120,000 17.64 18.46 17.64 500 10,450 -0.2
16/11/2022
17.64
 185,100 16.81 17.91 15.66 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
16.81
 110,000 18.07 18.07 16.81 17,500 1,200 0.3
14/11/2022
18.07
 106,600 19.28 19.87 18.07 4,200 15,900 -0.4
11/11/2022
19.28
 113,200 19.61 19.72 18.36 47,225 0 1.5
10/11/2022
19.61
 87,400 21.06 21.20 19.61 0 4,237 -0.1
09/11/2022
21.06
 30,000 20.88 21.26 20.49 3,900 16,400 -0.4
08/11/2022
20.88
 65,700 21.26 21.26 20.32 1,400 14,000 -0.4
07/11/2022
21.26
 61,700 21.26 21.97 21.15 0 2,856 -0.1
04/11/2022
21.26
 63,900 21.15 21.26 20.55 200 2,400 -0.1
03/11/2022
21.15
 10,500 21.23 21.32 21.09 0 600 -0.0
02/11/2022
21.23
 15,700 21.18 21.50 20.91 1,000 500 0.0
01/11/2022
21.18
 22,600 21.09 21.62 20.85 100 300 -0.0
31/10/2022
21.09
 44,400 21.32 21.62 20.85 5,700 107 0.2
28/10/2022
21.32
 27,900 22.06 22.51 21.32 5,400 700 0.2
27/10/2022
22.06
 73,700 20.97 22.06 21.12 60,900 0 2.3
26/10/2022
20.97
 45,800 20.79 21.62 20.43 24,600 2,300 0.8
25/10/2022
20.79
 41,100 21.03 21.32 19.61 2,800 3,000 -0.0
24/10/2022
21.03
 51,100 21.92 22.03 21.03 300 2,000 -0.1
21/10/2022
21.92
 78,900 22.51 22.51 21.59 600 3,300 -0.1
20/10/2022
22.51
 17,200 22.69 22.89 22.30 0 1,600 -0.1
19/10/2022
22.69
 81,000 22.21 22.74 22.09 1,400 300 0.0
18/10/2022
22.21
 32,900 22.09 22.51 22.03 200 0 0.0
17/10/2022
22.09
 49,400 22.03 22.39 21.68 38,200 300 1.4
14/10/2022
22.03
 26,300 21.97 22.45 22.03 1,600 200 0.1
13/10/2022
21.97
 20,100 21.62 22.03 21.62 400 200 0.0
12/10/2022
21.62
 59,200 21.09 22.03 20.73 6,600 9,300 -0.1
11/10/2022
21.09
 111,300 22.63 22.63 21.09 2,600 3,200 -0.0
10/10/2022
22.63
 58,700 22.33 23.69 21.92 5,000 2,100 0.1
07/10/2022
22.33
 129,800 23.60 23.60 22.09 21,150 1,700 0.7
06/10/2022
23.60
 31,600 24.26 24.26 23.60 6,301 800 0.2
05/10/2022
24.26
 137,400 23.63 24.26 23.51 3,700 200 0.1
04/10/2022
23.63
 66,000 24.58 24.58 23.51 4,000 1,500 0.1
03/10/2022
24.58
 20,300 25.35 25.35 24.17 3,000 1,500 0.1
30/09/2022
25.35
 58,900 25.35 25.35 24.05 10,200 2,000 0.4
29/09/2022
25.35
 27,800 25.14 25.47 24.94 9,400 6,034 0.1
28/09/2022
25.14
 40,500 25.35 25.35 24.76 1,600 2,800 -0.1
27/09/2022
25.35
 23,400 25.23 25.65 24.88 300 2,400 -0.1
26/09/2022
25.23
 56,000 26.06 26.06 24.88 900 3,200 -0.1
23/09/2022
26.06
 31,500 26.30 26.30 25.65 7,500 2,000 0.2
22/09/2022
26.30
 44,400 26.42 26.42 25.82 100 2,700 -0.1
21/09/2022
26.42
 57,200 26.06 26.48 25.68 36,700 1,400 1.6
20/09/2022
26.06
 27,200 26.06 26.59 25.62 400 1,300 -0.0
19/09/2022
26.06
 106,200 27.34 27.36 25.77 18,700 4,000 0.6
16/09/2022
27.34
 48,500 27.72 27.84 27.31 6,600 2,600 0.2
15/09/2022
27.72
 41,000 27.84 28.16 27.51 295 1,250 0.1
14/09/2022
27.84
 76,300 28.05 28.08 27.69 1,500 200 1.0
13/09/2022
28.05
 221,000 27.22 28.11 27.22 106,400 10,192 1.0
12/09/2022
27.22
 29,800 27.25 27.54 27.19 0 85 0.1
09/09/2022
27.25
 27,000 27.10 27.69 26.89 3,800 2,700 0.1
08/09/2022
27.10
 43,300 27.25 27.39 26.65 8,500 1,500 0.3
07/09/2022
27.25
 56,000 28.22 28.43 27.25 1,300 4,700 -0.2
06/09/2022
28.22
 130,500 28.22 28.34 27.19 30,300 1,600 1.4
05/09/2022
28.22
 113,600 27.84 28.70 27.42 46,000 21,900 1.1
31/08/2022
27.84
 91,200 27.60 28.13 27.19 15,600 3,500 0.6
30/08/2022
27.60
 70,100 27.36 27.60 27.07 18,500 2,200 0.8
29/08/2022
27.36
 72,300 27.84 27.84 26.68 12,100 2,500 0.4
26/08/2022
27.84
 104,500 27.93 27.93 26.95 24,600 7,600 0.8
25/08/2022
27.93
 278,600 26.15 27.96 26.09 93,900 18,300 3.6
24/08/2022
26.15
 96,100 26.36 26.42 26.06 1,600 66,000 -2.8
23/08/2022
26.36
 34,900 26.24 26.36 25.62 1,200 4,000 -0.1
22/08/2022
26.24
 40,000 26.18 26.48 25.85 400 2,000 -0.1
19/08/2022
26.18
 52,300 26.30 26.30 25.82 13,000 100 0.6
18/08/2022
26.30
 106,700 26.45 26.45 25.88 6,700 28,600 -1.0
17/08/2022
26.45
 149,200 25.77 26.59 25.88 46,000 0 2.1
16/08/2022
25.77
 141,300 24.94 25.77 24.88 66,900 2,200 2.8
15/08/2022
24.94
 68,900 25.05 25.17 24.88 200 0 0.0
12/08/2022
25.05
 11,400 25.05 25.26 24.79 0 0 0.1
11/08/2022
25.05
 51,400 24.91 25.41 24.94 3,400 0 0.1
10/08/2022
24.91
 101,600 25.23 25.29 24.88 3,600 72,900 -2.9
09/08/2022
25.23
 114,800 25.80 25.80 25.08 500 73,000 -3.1
08/08/2022
25.80
 30,700 25.82 25.94 25.65 3,700 0 0.2
05/08/2022
25.82
 62,700 25.74 25.94 25.74 2,500 0 0.1
04/08/2022
25.74
 77,700 25.17 25.94 25.03 32,400 0 1.4
03/08/2022
25.17
 55,600 25.17 25.32 24.88 2,500 0 0.1
02/08/2022
25.17
 59,000 25.00 25.35 24.88 11,600 200 0.5

Chính sách bảo mật | Điều khoản sử dụng |