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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |