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)
28/04/2020
18.63
 14,640 18.60 18.73 18.44 0 0 0
27/04/2020
18.60
 31,490 18.77 19.26 18.50 0 4,150 -0.2
24/04/2020
18.77
 13,890 18.83 18.83 18.50 0 0 0
23/04/2020
18.83
 29,940 18.83 19.39 18.83 3,470 0 0.2
22/04/2020
18.83
 53,490 18.63 19.00 18.11 6,200 0 0.3
21/04/2020
18.63
 106,210 19.75 19.75 18.60 19,230 0 1.1
20/04/2020
19.75
 82,730 19.10 20.18 19.10 3,500 1,570 0.1
17/04/2020
19.10
 80,260 18.11 19.26 18.27 0 0 0
16/04/2020
18.11
 25,690 17.78 18.11 17.61 0 0 0
15/04/2020
17.78
 39,470 17.61 17.94 17.61 1,290 0 0.1
14/04/2020
17.61
 70,870 18.04 18.11 17.58 0 0 0
13/04/2020
18.04
 51,900 17.68 18.34 17.84 3,960 0 0.2
10/04/2020
17.68
 21,440 18.04 18.27 17.52 0 1,570 -0.1
09/04/2020
18.04
 50,320 17.61 18.27 17.65 4,540 0 0.2
08/04/2020
17.61
 35,150 17.35 17.65 16.96 14,850 40 0.8
07/04/2020
17.35
 70,480 18.04 18.24 17.19 2,750 0 0.1
06/04/2020
18.04
 53,880 17.12 18.04 17.12 0 0 0
03/04/2020
17.12
 34,760 16.53 17.32 16.53 0 0 0
01/04/2020
16.53
 42,790 15.47 16.53 15.47 260 0 0.0
31/03/2020
15.47
 47,090 15.87 16.79 14.82 10 0 0.0
30/03/2020
15.87
 75,660 16.79 16.79 15.62 0 300 -0.0
27/03/2020
16.79
 80,890 16.79 17.38 16.43 1,000 0 0.1
26/03/2020
16.79
 84,320 17.42 17.42 16.72 580 0 0.0
25/03/2020
17.42
 121,770 18.21 18.73 17.42 1,080 0 0.1
24/03/2020
18.21
 108,690 19.56 19.56 18.21 1,020 0 0.1
23/03/2020
19.56
 84,790 21.01 21.01 19.56 90 0 0.0
20/03/2020
21.01
 58,410 21.07 21.07 19.75 2,580 0 0.2
19/03/2020
21.07
 54,400 20.71 22.03 19.92 770 0 0.0
18/03/2020
20.71
 19,360 19.36 20.71 20.41 0 210 -0.0
17/03/2020
19.36
 53,850 18.11 19.36 18.11 4,080 1,590 0.1
16/03/2020
18.11
 38,480 17.28 18.47 17.28 0 1,570 -0.1
13/03/2020
17.28
 125,570 17.68 17.68 16.45 150 410 -0.0
12/03/2020
17.68
 34,780 19.00 19.00 17.68 0 0 0
11/03/2020
19.00
 59,460 20.41 20.58 19.00 6,010 80 0.4
10/03/2020
20.41
 55,950 21.14 21.14 19.79 2,020 2,940 -0.1
09/03/2020
21.14
 33,980 22.72 22.72 21.14 10 1,260 -0.1
06/03/2020
22.72
 2,640 22.55 22.82 22.42 0 0 0
05/03/2020
22.55
 3,700 22.85 23.05 22.55 0 0 0
04/03/2020
22.85
 8,710 22.82 22.85 22.39 0 0 0
03/03/2020
22.82
 6,580 22.06 23.38 22.16 500 500 0.0
02/03/2020
22.06
 19,180 22.39 22.39 21.56 1,910 1,300 0.0
28/02/2020
22.39
 38,440 23.05 23.05 22.32 0 10 -0.0
27/02/2020
23.05
 11,290 23.15 23.21 21.73 0 1,570 -0.1
26/02/2020
23.15
 4,780 23.31 23.31 22.98 0 0 0
25/02/2020
23.31
 7,750 23.11 23.31 22.35 0 500 -0.0
24/02/2020
23.11
 18,020 23.87 23.87 22.95 0 690 -0.0
21/02/2020
23.87
 4,280 23.87 24.13 23.54 0 490 -0.0
20/02/2020
23.87
 4,700 23.70 23.97 23.54 0 810 -0.1
19/02/2020
23.70
 16,930 23.97 24.00 23.70 0 820 -0.1
18/02/2020
23.97
 14,960 24.20 24.20 23.87 0 3,960 -0.3
17/02/2020
24.20
 630 24.20 24.46 24.03 0 10 -0.0
14/02/2020
24.20
 4,130 24.53 24.53 23.94 0 0 0
13/02/2020
24.53
 4,070 24.63 24.63 24.07 0 0 0
12/02/2020
24.63
 10,840 23.90 24.66 23.94 0 500 -0.0
11/02/2020
23.90
 3,730 23.90 24.17 23.74 0 650 -0.0
10/02/2020
23.90
 10,440 24.53 24.53 23.90 1,240 0 0.1
07/02/2020
24.53
 6,850 24.36 24.53 24.36 0 0 0
06/02/2020
24.36
 10,100 24.36 24.36 24.03 0 0 0
05/02/2020
24.36
 5,730 23.74 24.69 24.03 800 550 0.0
04/02/2020
23.74
 54,850 23.05 24.66 22.72 0 2,150 -0.2
03/02/2020
23.05
 104,480 24.43 24.43 22.75 1,110 13,110 -0.8
31/01/2020
24.43
 40,400 25.68 25.68 24.36 0 400 -0.0
30/01/2020
25.68
 34,140 26.01 26.01 25.52 0 1,400 -0.1
22/01/2020
26.01
 65,750 25.84 26.17 25.61 0 600 -0.0
21/01/2020
25.84
 45,060 26.63 26.63 25.68 0 0 0
20/01/2020
26.63
 19,850 26.34 26.63 25.68 0 3,580 -0.3
17/01/2020
26.34
 14,010 26.01 26.40 26.01 0 0 0
16/01/2020
26.01
 14,520 26.04 27.03 26.01 0 1,200 -0.1
15/01/2020
26.04
 10,860 25.84 26.34 25.75 0 0 0
14/01/2020
25.84
 7,210 26.08 26.44 25.84 0 1,670 -0.1
13/01/2020
26.08
 7,450 26.50 26.50 26.04 0 200 -0.0
10/01/2020
26.50
 10,470 26.67 26.67 26.04 0 0 0
09/01/2020
26.67
 10,310 26.37 27.00 26.01 0 0 0
08/01/2020
26.37
 8,700 27.00 27.00 26.37 0 0 0
07/01/2020
27.00
 10,530 27.00 27.39 27.00 0 0 0
06/01/2020
27.00
 30,110 26.67 27.66 26.34 200 160 0.0
03/01/2020
26.67
 12,880 26.14 26.67 26.08 0 100 -0.0
02/01/2020
26.14
 4,570 25.71 26.17 25.84 0 0 0
31/12/2019
25.71
 8,990 26.01 26.08 25.48 90 550 -0.0
30/12/2019
26.01
 4,980 26.11 26.17 25.88 30 1,000 -0.1
27/12/2019
26.11
 4,320 26.01 26.11 25.68 0 0 0
26/12/2019
26.01
 16,260 26.11 26.14 26.01 200 0 0.0
25/12/2019
26.11
 13,650 25.68 26.17 25.71 0 2,850 -0.2
24/12/2019
25.68
 13,390 24.96 25.68 24.99 30 1,000 -0.1
23/12/2019
24.96
 35,950 25.68 26.60 24.69 1,750 0 0.1
20/12/2019
25.68
 18,140 26.44 26.44 25.68 30 690 -0.1
19/12/2019
26.44
 10,590 26.63 26.63 25.68 0 1,940 -0.2
18/12/2019
26.63
 3,130 26.50 26.80 26.34 0 620 -0.0
17/12/2019
26.50
 9,830 27.13 27.13 26.50 0 2,030 -0.2
16/12/2019
27.13
 1,830 27.03 27.16 27.13 0 330 -0.0
13/12/2019
27.03
 2,390 27.16 27.26 27.00 0 0 0
12/12/2019
27.16
 1,950 27.10 27.16 27.03 0 0 0
11/12/2019
27.10
 5,110 26.83 27.13 26.83 0 1,740 -0.1
10/12/2019
26.83
 6,940 27.16 27.16 26.67 810 760 0.0
09/12/2019
27.16
 2,920 27.10 27.29 27.13 280 100 0.0
06/12/2019
27.10
 21,240 27.00 27.33 26.50 0 1,000 -0.1
05/12/2019
27.00
 15,760 27.79 27.82 27.00 0 610 -0.1
04/12/2019
27.79
 6,220 27.00 27.82 27.19 0 0 0
03/12/2019
27.00
 23,460 27.10 27.82 27.00 0 0 0
02/12/2019
27.10
 25,670 27.98 28.18 27.03 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |