CTCP Tư vấn Xây dựng Điện 2 (tv2)

25.35
1.65
(6.96%)
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
(2026-06-29) 		-5 -17.42% 3,200,000 -448,100 0
23.65
29.20
25.35
2 tháng
(2026-06-01) 		-5.10 -17.71% 6,372,300 -572,011 0
23.65
29.70
25.35
3 tháng
(2026-05-04) 		-11.15 -31.99% 13,516,600 -621,911 0
23.65
34.85
25.35
6 tháng
(2026-01-30) 		-11.10 -31.90% 57,124,000 107,989 23.5
23.65
43.05
25.35
12 tháng
(2025-08-04) 		-15.58 -39.67% 98,375,700 -1,160,211 -22.9
23.65
43.05
25.35
24 tháng
(2024-08-08) 		-3.80 -13.83% 212,666,900 -11,284 -13.5
23.65
43.05
25.35
36 tháng
(2023-08-14) 		-11.11 -31.92% 361,933,700 -3,927,251 -193.8
23.65
50.02
25.35
60 tháng
(2021-08-24) 		-5.74 -19.49% 458,941,200 -1,893,628 -27.4
16.81
50.02
25.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
20.71
 24,800 20.71 20.94 20.58 0 0 0
24/03/2023
20.71
 35,300 20.76 21.08 20.67 300 13,700 -0.3
23/03/2023
20.76
 20,000 20.85 20.94 20.53 0 0 0
22/03/2023
20.85
 25,200 20.85 21.13 20.67 10,600 0 0.2
21/03/2023
20.85
 27,300 20.81 21.13 20.53 4,600 300 0.0
20/03/2023
20.81
 67,100 20.76 20.99 20.48 15,400 0 0.3
17/03/2023
20.76
 48,500 20.81 20.94 20.71 4,900 10,600 -0.1
16/03/2023
20.81
 8,900 20.99 20.99 20.76 0 0 0.2
15/03/2023
20.99
 68,900 20.39 21.13 20.71 30,000 20,000 0.2
14/03/2023
20.39
 54,700 20.85 20.85 20.25 5,000 4,850 0.0
13/03/2023
20.85
 47,200 20.94 20.94 20.67 0 0 -0.6
10/03/2023
20.94
 86,600 20.94 21.13 20.85 5,200 30,000 -0.6
09/03/2023
20.94
 85,500 20.85 21.04 20.71 5,000 5,000 0
08/03/2023
20.85
 32,900 20.90 20.94 20.67 0 0 -0.0
07/03/2023
20.90
 42,800 21.13 21.40 20.90 5,000 5,200 -0.0
06/03/2023
21.13
 98,300 20.85 21.45 20.90 22,500 5,000 0.4
03/03/2023
20.85
 48,000 20.94 21.22 20.67 2,500 0 0.1
02/03/2023
20.94
 103,900 20.58 21.13 20.67 0 5,000 -0.1
01/03/2023
20.58
 115,400 19.75 20.67 20.03 0 22,500 -0.5
28/02/2023
19.75
 63,200 19.01 19.75 19.20 0 2,550 -0.1
27/02/2023
19.01
 90,100 19.57 19.61 18.83 0 0 0.0
24/02/2023
19.57
 58,800 20.07 20.21 19.57 0 0 0.0
23/02/2023
20.07
 157,300 20.44 20.44 19.52 0 0 0.0
22/02/2023
20.44
 74,100 20.71 20.71 20.16 0 0 0.0
21/02/2023
20.71
 59,900 20.67 20.85 20.53 0 0 0.0
20/02/2023
20.67
 83,300 20.58 20.71 20.48 0 0 0.0
17/02/2023
20.58
 27,600 20.48 20.58 20.39 0 0 0.0
16/02/2023
20.48
 49,500 20.21 20.48 20.16 900 0 0.0
15/02/2023
20.21
 57,500 20.21 20.48 20.03 0 0 0.0
14/02/2023
20.21
 33,600 19.84 20.48 19.84 0 0 0.0
13/02/2023
19.84
 77,300 20.67 21.13 19.75 3,000 900 0.0
10/02/2023
20.67
 71,800 21.31 21.54 20.67 0 0 1.0
09/02/2023
21.31
 14,600 21.22 21.40 21.04 0 0 1.0
08/02/2023
21.22
 23,200 21.36 21.59 20.90 0 0 1.0
07/02/2023
21.36
 64,500 21.77 22.46 21.22 43,100 1,000 1.0
06/02/2023
21.77
 35,200 21.59 21.77 21.13 0 200 -0.0
03/02/2023
21.59
 53,200 21.31 21.59 20.94 200 1,800 -0.0
02/02/2023
21.31
 48,600 21.17 21.31 20.71 200 900 -0.0
01/02/2023
21.17
 129,300 22.41 22.64 20.94 500 1,400 -0.0
31/01/2023
22.41
 174,000 21.59 22.51 21.49 42,700 20,100 0.6
30/01/2023
21.59
 137,800 20.90 21.82 20.76 300 21,100 -0.5
27/01/2023
20.90
 78,200 20.76 21.08 20.71 0 500 -0.0
19/01/2023
20.76
 55,400 20.85 21.08 20.76 1,000 0 0.0
18/01/2023
20.85
 56,600 20.81 21.13 20.81 0 0 -0.0
17/01/2023
20.81
 40,300 20.85 20.94 20.67 500 2,000 -0.0
16/01/2023
20.85
 20,200 20.85 21.04 20.67 0 800 -0.0
13/01/2023
20.85
 33,400 20.90 21.04 20.71 100 2,500 -0.1
12/01/2023
20.90
 66,400 20.85 21.04 20.67 300 35,400 -0.8
11/01/2023
20.85
 48,800 20.85 21.17 20.85 4,800 200 0.1
10/01/2023
20.85
 34,800 20.67 20.99 20.30 190 500 -0.0
09/01/2023
20.67
 108,500 21.40 21.54 20.67 110 3,500 -0.1
06/01/2023
21.40
 52,400 21.91 22.14 21.40 900 2,800 -0.0
05/01/2023
21.91
 186,600 20.90 21.95 20.85 0 300 -0.0
04/01/2023
20.90
 57,800 20.99 21.17 20.85 100 200 -0.0
03/01/2023
20.99
 69,000 20.48 21.17 20.62 0 500 -0.0
30/12/2022
20.48
 13,900 20.48 20.76 20.48 1,800 1,300 0.0
29/12/2022
20.48
 19,000 20.67 20.90 20.21 2,200 800 0.0
28/12/2022
20.67
 65,300 20.21 20.67 20.21 3,450 200 0.1
27/12/2022
20.21
 51,100 20.03 20.21 19.66 6,644 1,800 0.1
26/12/2022
20.03
 91,300 20.76 21.17 20.03 100 2,200 -0.0
23/12/2022
20.76
 90,500 20.39 21.13 20.07 10,300 3,450 0.2
22/12/2022
20.39
 35,500 20.30 20.90 20.03 59 4,500 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |