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)
18/09/2020
23.85
 164,690 23.85 23.88 23.56 0 5,330 -0.3
17/09/2020
23.85
 82,430 24.00 24.17 23.85 0 15,030 -0.7
16/09/2020
24.00
 31,880 24.20 24.22 24.00 0 2,410 -0.1
15/09/2020
24.20
 53,510 24.45 24.45 24.08 520 2,500 -0.1
14/09/2020
24.45
 89,670 24.49 24.49 24.08 650 2,400 -0.1
11/09/2020
24.49
 59,100 24.52 24.57 24.40 1,470 4,820 -0.2
10/09/2020
24.52
 83,030 24.52 24.69 24.52 0 20,690 -1.0
09/09/2020
24.52
 233,080 23.70 24.94 23.70 1,290 26,010 -1.2
08/09/2020
23.70
 38,450 23.70 23.75 23.66 0 1,030 -0.0
07/09/2020
23.70
 63,570 23.75 23.90 23.61 0 960 -0.0
04/09/2020
23.75
 48,620 23.85 23.85 23.61 50 0 0.0
03/09/2020
23.85
 32,510 23.88 24.10 23.83 220 2,030 -0.1
01/09/2020
23.88
 56,950 23.85 23.98 23.70 1,430 0 0.1
31/08/2020
23.85
 52,540 23.98 23.98 23.75 0 3,710 -0.2
28/08/2020
23.98
 55,390 24.05 24.08 23.95 10 7,460 -0.4
27/08/2020
24.05
 53,510 24.00 24.15 23.85 22,690 1,730 1.0
26/08/2020
24.00
 93,500 24.37 24.37 24.00 38,120 2,400 1.8
25/08/2020
24.37
 143,200 23.93 24.45 23.93 21,830 48,000 -1.3
24/08/2020
23.93
 63,720 23.83 24.05 23.75 9,850 0 0.5
21/08/2020
23.83
 41,080 23.80 23.95 23.70 2,600 520 0.1
20/08/2020
23.80
 75,500 23.95 24.00 23.70 50 3,090 -0.1
19/08/2020
23.95
 45,190 23.85 24.15 23.70 10 240 -0.0
18/08/2020
23.85
 59,150 24.20 24.20 23.85 560 0 0.0
17/08/2020
24.20
 74,970 24.89 24.89 23.70 1,700 1,260 0.0
14/08/2020
24.89
 167,470 25.33 25.43 24.45 37,050 6,450 1.6
13/08/2020
25.33
 166,470 24.15 25.43 24.20 34,360 100 1.8
12/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
12/08/2020
24.15
 307,430 23.05 24.64 23.46 4,930 6,350 -0.1
11/08/2020
23.05
 150,170 23.38 23.67 22.78 240 230 0.0
10/08/2020
23.38
 125,980 22.68 23.70 23.05 550 1,590 -0.1
07/08/2020
22.68
 104,210 23.24 23.24 22.09 0 950 -0.1
06/08/2020
23.24
 193,360 22.91 24.17 22.95 0 6,810 -0.5
05/08/2020
22.91
 262,250 21.43 22.91 22.72 1,860 0 0.1
04/08/2020
21.43
 347,550 20.05 21.43 20.77 6,650 6,520 0.0
03/08/2020
20.05
 95,910 19.10 20.25 19.33 6,710 0 0.4
31/07/2020
19.10
 72,950 19.56 19.56 18.93 11,700 1,640 0.6
30/07/2020
19.56
 60,700 19.49 20.15 19.16 8,270 400 0.5
29/07/2020
19.49
 48,280 20.25 20.35 19.10 5,120 1,770 0.2
28/07/2020
20.25
 100,930 20.02 20.41 19.92 10,830 0 0.7
27/07/2020
20.02
 94,220 21.50 21.50 20.02 5,030 0 0.3
24/07/2020
21.50
 81,520 22.62 22.62 21.04 420 3,310 -0.2
23/07/2020
22.62
 110,880 23.64 23.64 22.52 2,200 2,320 -0.0
22/07/2020
23.64
 54,650 23.77 24.03 23.44 11,200 3,090 0.6
21/07/2020
23.77
 62,840 24.36 24.36 23.74 8,200 1,810 0.5
20/07/2020
24.36
 20,700 24.36 24.46 24.17 700 4,150 -0.3
17/07/2020
24.36
 114,620 24.59 24.59 24.26 0 240 -0.0
16/07/2020
24.59
 55,460 24.73 24.79 24.43 0 570 -0.0
15/07/2020
24.73
 77,800 24.76 24.76 24.53 190 770 -0.0
14/07/2020
24.76
 49,760 24.69 24.99 24.53 0 910 -0.1
13/07/2020
24.69
 46,090 25.02 25.68 24.69 0 2,910 -0.2
10/07/2020
25.02
 115,800 24.82 25.35 24.86 300 130 0.0
09/07/2020
24.82
 83,000 24.79 25.35 24.76 0 870 -0.1
08/07/2020
24.79
 30,440 24.69 24.82 24.66 0 660 -0.0
07/07/2020
24.69
 38,360 25.02 25.05 24.69 0 4,340 -0.3
06/07/2020
25.02
 30,190 25.15 25.15 24.92 0 630 -0.0
03/07/2020
25.15
 23,400 25.15 25.52 24.89 0 3,420 -0.3
02/07/2020
25.15
 90,450 25.02 26.17 24.96 720 440 0.0
01/07/2020
25.02
 51,750 23.70 25.02 23.44 1,340 400 0.1
30/06/2020
23.70
 74,010 25.22 25.58 23.70 990 210 0.1
29/06/2020
25.22
 61,680 27.10 27.10 25.22 990 210 0.1
26/06/2020
27.10
 80,980 27.72 27.92 26.67 990 210 0.1
25/06/2020
27.72
 32,010 27.66 27.82 27.56 2,860 210 0.2
24/06/2020
27.66
 71,840 27.62 27.79 27.49 550 3,070 -0.2
23/06/2020
27.62
 56,930 27.59 27.69 27.06 1,080 0 0.1
22/06/2020
27.59
 65,600 27.36 27.66 27.46 100 0 0.0
19/06/2020
27.36
 134,480 26.01 27.36 25.94 4,090 4,820 -0.1
18/06/2020
26.01
 43,640 25.94 26.24 25.68 1,670 0 0.1
17/06/2020
25.94
 13,700 26.24 26.24 25.78 0 0 0
16/06/2020
26.24
 66,430 25.35 26.50 25.35 100 4,180 -0.3
15/06/2020
25.35
 70,710 25.35 26.54 25.32 0 5,760 -0.5
12/06/2020
25.35
 89,860 25.58 25.58 24.53 0 19,530 -1.5
11/06/2020
25.58
 48,090 25.75 26.01 25.58 760 1,910 -0.1
10/06/2020
25.75
 72,760 26.08 26.17 25.38 2,560 1,070 0.1
09/06/2020
26.08
 70,510 26.40 26.60 26.01 2,000 7,410 -0.4
08/06/2020
26.40
 33,790 26.40 26.44 26.21 610 50 0.0
05/06/2020
26.40
 64,420 25.91 26.57 26.01 8,050 4,000 0.3
04/06/2020
25.91
 22,230 25.68 26.17 25.68 4,570 10 0.4
03/06/2020
25.68
 20,490 25.05 25.75 25.19 920 0 0.1
02/06/2020
25.05
 148,150 26.34 26.37 24.69 60 980 -0.1
01/06/2020
26.34
 37,730 26.01 26.60 26.01 220 470 -0.0
29/05/2020
26.01
 88,780 25.19 26.04 25.19 0 2,020 -0.2
28/05/2020
25.19
 122,530 25.19 25.68 25.19 1,610 23,470 -1.7
27/05/2020
25.19
 96,920 25.35 25.84 24.86 230 0 0.0
26/05/2020
25.35
 187,730 23.70 25.35 24.20 1,240 1,070 0.0
25/05/2020
23.70
 109,460 22.45 24.00 22.49 2,100 0 0.1
22/05/2020
22.45
 37,870 22.59 22.59 22.39 0 540 -0.0
21/05/2020
22.59
 19,530 22.59 23.05 22.55 1,620 180 0.1
20/05/2020
22.59
 18,670 22.85 22.85 22.39 290 0 0.0
19/05/2020
22.85
 42,190 22.26 22.91 22.52 4,480 0 0.3
18/05/2020
22.26
 50,790 22.42 22.68 21.73 2,280 330 0.1
15/05/2020
22.42
 61,560 23.18 23.54 22.32 50 4,950 -0.3
14/05/2020
23.18
 65,440 22.82 23.18 22.68 910 4,200 -0.2
13/05/2020
22.82
 64,130 22.68 23.05 22.45 310 5,640 -0.4
12/05/2020
22.68
 72,260 21.40 22.68 21.07 3,650 0 0.2
11/05/2020
21.40
 90,850 20.81 21.40 20.84 3,910 11,880 -0.5
08/05/2020
20.81
 86,750 20.74 21.14 20.74 2,710 0 0.2
07/05/2020
20.74
 60,450 20.97 21.14 20.74 1,350 10 0.1
06/05/2020
20.97
 37,700 20.48 21.01 20.71 1,590 0 0.1
05/05/2020
20.48
 44,020 20.08 20.74 20.31 590 0 0.0
04/05/2020
20.08
 101,350 19.26 20.35 19.26 2,010 500 0.1
29/04/2020
19.26
 38,730 18.63 19.39 18.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |