CTCP Tư vấn Xây dựng Điện 2 (tv2)

31.50
-0.20
(-0.63%)
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
(2024-08-20) 		-2.30 -6.76% 4,156,500 118,380 3.8
30.65
34
31.70
2 tháng
(2024-07-22) 		-1.90 -5.65% 14,667,600 711,868 22.8
29.20
34.60
31.70
3 tháng
(2024-06-21) 		-19.50 -38.09% 35,251,400 286,368 3.7
29.20
51.20
31.70
6 tháng
(2024-03-25) 		-11.20 -26.11% 86,125,700 -2,619,823 -129.9
29.20
53.10
31.70
12 tháng
(2023-09-25) 		-4.19 -11.67% 145,014,200 -2,288,065 -121.1
28.04
53.10
31.70
24 tháng
(2022-09-30) 		4.79 17.78% 197,774,700 -4,151,776 -178.9
17.85
53.10
31.70
36 tháng
(2021-10-05) 		-3.83 -10.78% 243,149,800 -1,726,642 -25.2
17.85
53.10
31.70
60 tháng
(2019-10-16) 		0.75 2.43% 311,067,790 -3,493,382 -115.2
15.47
53.10
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
25.43
 65,400 25.14 25.48 25.14 500 3,500 -0.2
04/02/2021
25.14
 42,500 25.58 25.63 25.09 0 6,600 -0.3
03/02/2021
25.58
 91,500 24.40 25.63 24.45 0 10,700 -0.5
02/02/2021
24.40
 68,900 23.70 24.40 23.31 3,200 4,100 -0.0
01/02/2021
23.70
 110,000 24.30 24.52 23.41 8,100 13,300 -0.2
29/01/2021
24.30
 131,900 23.90 24.69 22.47 4,000 6,000 -0.1
28/01/2021
23.90
 240,400 25.68 25.68 23.90 900 900 0.0
27/01/2021
25.68
 193,900 26.57 26.67 25.24 100 15,400 -0.8
26/01/2021
26.57
 117,700 27.85 27.85 26.17 12,000 4,800 0.4
25/01/2021
27.85
 106,300 27.56 27.90 27.51 14,300 24,100 -0.6
22/01/2021
27.56
 81,900 27.56 27.70 27.41 2,700 6,000 -0.2
21/01/2021
27.56
 87,700 27.26 27.75 26.96 400 23,000 -1.3
20/01/2021
27.26
 160,000 26.72 27.90 25.73 2,200 0 0.1
19/01/2021
26.72
 346,500 28.10 28.49 26.17 2,200 34,200 -1.8
18/01/2021
28.10
 223,700 28.40 28.49 28.10 9,500 4,000 0.3
15/01/2021
28.40
 134,500 28.49 28.64 28.25 7,600 10,000 -0.1
14/01/2021
28.49
 120,300 28.25 28.64 28.15 8,100 15,900 -0.5
13/01/2021
28.25
 251,400 28.54 29.38 28.25 7,100 107,100 -5.9
12/01/2021
28.54
 220,500 28.40 28.54 28.10 18,000 15,000 0.2
11/01/2021
28.40
 354,900 28.00 28.54 27.90 8,700 58,300 -2.8
08/01/2021
28.00
 206,500 28.05 28.10 27.80 0 35,300 -2.0
07/01/2021
28.05
 251,800 28.00 28.20 27.75 900 74,500 -4.2
06/01/2021
28.00
 668,900 26.37 28.15 26.37 19,000 196,400 -9.7
05/01/2021
26.37
 144,300 26.47 26.62 26.17 0 31,000 -1.7
04/01/2021
26.47
 222,200 26.17 26.77 26.22 7,700 68,600 -3.3
31/12/2020
26.17
 114,230 26.17 26.57 25.98 4,290 17,920 -0.7
30/12/2020
26.17
 143,120 26.62 26.72 26.17 1,160 15,810 -0.7
29/12/2020
26.62
 129,560 26.67 26.72 26.42 11,310 29,500 -1.0
28/12/2020
26.67
 312,140 26.17 27.01 26.22 14,770 74,000 -3.2
25/12/2020
26.17
 156,950 26.03 26.27 25.68 4,630 4,290 0.0
24/12/2020
26.03
 297,490 26.82 26.82 25.09 0 8,040 -0.4
23/12/2020
26.82
 321,380 27.01 27.01 26.27 8,820 5,000 0.2
22/12/2020
27.01
 221,340 26.91 27.01 26.67 5,840 10,000 -0.2
21/12/2020
26.91
 336,930 26.72 27.46 26.72 8,100 79,930 -3.9
18/12/2020
26.72
 604,220 25.48 26.87 25.58 15,280 151,410 -7.2
17/12/2020
25.48
 474,230 25.88 26.08 25.43 860 15,300 -0.8
16/12/2020
25.88
 235,910 25.88 26.17 25.73 5,820 35,000 -1.5
15/12/2020
25.88
 278,000 26.27 26.27 25.68 0 9,450 -0.5
14/12/2020
26.27
 246,470 26.17 26.57 25.78 810 51,000 -2.7
11/12/2020
26.17
 495,530 25.19 26.17 25.14 9,800 114,000 -5.4
10/12/2020
25.19
 539,280 24.45 25.68 24.47 4,890 99,000 -4.7
09/12/2020
24.45
 320,070 24.03 24.52 24.03 10,700 55,250 -2.1
08/12/2020
24.03
 119,200 24.05 24.08 23.85 4,420 0 0.2
07/12/2020
24.05
 136,930 24.35 24.45 24.05 2,150 3,000 -0.0
04/12/2020
24.35
 120,060 24.45 24.52 24.35 1,750 12,000 -0.5
03/12/2020
24.45
 182,950 24.37 24.52 24.40 3,270 28,000 -1.2
02/12/2020
24.37
 270,300 23.70 24.64 23.56 1,960 58,650 -2.8
01/12/2020
23.70
 102,170 23.80 23.95 23.51 4,600 0 0.2
30/11/2020
23.80
 85,550 24.35 24.35 23.80 1,890 2,000 -0.0
27/11/2020
24.35
 133,050 24.15 24.35 24.10 2,210 12,400 -0.5
26/11/2020
24.15
 101,010 24.37 24.45 23.85 0 7,680 -0.4
25/11/2020
24.37
 84,140 24.59 24.59 24.20 0 5,490 -0.3
24/11/2020
24.59
 367,740 24.08 25.04 24.12 4,590 132,290 -6.3
23/11/2020
24.08
 269,150 22.72 24.17 22.69 3,040 35,110 -1.5
20/11/2020
22.72
 70,810 22.84 22.84 22.69 0 3,880 -0.2
19/11/2020
22.84
 57,910 22.84 22.87 22.67 560 4,180 -0.2
18/11/2020
22.84
 77,080 22.89 22.89 22.67 0 250 -0.0
17/11/2020
22.89
 34,070 22.89 22.96 22.87 6,630 50 0.3
16/11/2020
22.89
 47,010 22.99 23.09 22.87 1,000 8,000 -0.3
13/11/2020
22.99
 44,570 22.99 22.99 22.77 5,960 3,800 0.1
12/11/2020
22.99
 40,020 22.91 23.01 22.77 0 10,330 -0.5
11/11/2020
22.91
 41,050 22.89 23.06 22.89 1,030 7,000 -0.3
10/11/2020
22.89
 56,710 22.67 23.01 22.67 2,130 14,950 -0.6
09/11/2020
22.67
 67,490 22.57 22.67 22.57 0 23,880 -1.1
06/11/2020
22.57
 29,700 22.72 22.72 22.47 0 2,580 -0.1
05/11/2020
22.72
 35,610 22.89 22.89 22.62 360 0 0.0
04/11/2020
22.89
 35,020 22.94 22.94 22.72 910 2,590 -0.1
03/11/2020
22.94
 19,910 23.11 23.16 22.77 390 3,220 -0.1
02/11/2020
23.11
 85,300 22.54 23.43 22.77 0 39,360 -1.8
30/10/2020
22.54
 24,860 22.69 22.69 22.22 950 3,810 -0.1
29/10/2020
22.69
 51,940 22.57 22.91 22.47 0 2,380 -0.1
28/10/2020
22.57
 101,430 23.38 23.38 22.22 0 6,620 -0.3
27/10/2020
23.38
 88,380 23.58 23.61 23.38 0 1,780 -0.1
26/10/2020
23.58
 48,650 23.80 23.80 23.58 1,660 10 0.1
23/10/2020
23.80
 92,900 23.70 23.80 23.61 0 12,980 -0.6
22/10/2020
23.70
 52,810 23.95 24.00 23.48 0 4,030 -0.2
21/10/2020
23.95
 191,420 23.51 24.15 23.51 1,890 62,500 -2.9
20/10/2020
23.51
 150,260 22.96 23.70 22.94 1,220 56,560 -2.6
19/10/2020
22.96
 90,140 22.52 22.96 22.52 3,770 51,500 -2.2
16/10/2020
22.52
 92,860 22.72 22.72 21.58 390 2,520 -0.1
15/10/2020
22.72
 74,420 23.19 23.19 22.72 0 5,290 -0.2
14/10/2020
23.19
 44,550 23.24 23.24 23.11 0 3,140 -0.1
13/10/2020
23.24
 28,050 23.24 23.31 23.24 0 1,090 -0.1
12/10/2020
23.24
 50,680 23.36 23.36 23.24 4,000 6,410 -0.1
09/10/2020
23.36
 46,680 23.36 23.43 23.31 0 2,700 -0.1
08/10/2020
23.36
 39,760 23.53 23.58 23.31 0 2,500 -0.1
07/10/2020
23.53
 75,990 23.51 23.61 23.31 4,160 8,530 -0.2
06/10/2020
23.51
 43,700 23.51 23.70 23.41 0 0 0
05/10/2020
23.51
 59,970 23.51 23.51 23.38 2,130 9,020 -0.3
02/10/2020
23.51
 75,090 23.66 23.68 23.33 0 8,540 -0.4
01/10/2020
23.66
 97,170 23.46 23.68 23.33 2,830 34,380 -1.5
30/09/2020
23.46
 127,170 23.66 23.66 23.36 0 8,860 -0.4
29/09/2020
23.66
 81,250 24.08 24.08 23.51 0 4,530 -0.2
28/09/2020
24.08
 90,540 23.85 24.10 23.88 1,030 26,030 -1.2
25/09/2020
23.85
 125,990 23.80 24.08 23.83 1,640 46,080 -2.2
24/09/2020
23.80
 109,430 23.66 23.80 23.56 750 33,000 -1.6
23/09/2020
23.66
 57,210 23.70 23.70 23.56 100 620 -0.0
22/09/2020
23.70
 93,680 23.83 23.83 23.56 2,750 2,040 0.0
21/09/2020
23.83
 82,700 23.85 23.90 23.75 140 7,070 -0.3
18/09/2020
23.85
 164,690 23.85 23.88 23.56 0 5,330 -0.3

Chính sách bảo mật | Điều khoản sử dụng |