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)
29/11/2019
27.98
 14,920 28.15 28.31 27.98 0 610 -0.1
28/11/2019
28.15
 8,190 28.15 28.25 28.02 0 0 0
27/11/2019
28.15
 5,580 28.18 28.28 28.15 0 200 -0.0
26/11/2019
28.18
 13,130 28.45 28.58 28.02 700 0 0.1
25/11/2019
28.45
 8,270 28.64 28.81 28.35 790 0 0.1
22/11/2019
28.64
 3,860 28.81 29.14 28.61 0 0 0
21/11/2019
28.81
 4,430 28.81 28.97 28.48 0 0 0
20/11/2019
28.81
 36,770 29.14 29.30 28.05 0 0 0
19/11/2019
29.14
 9,920 29.30 29.47 29.01 0 0 0
18/11/2019
29.30
 13,000 29.30 29.57 29.14 0 0 0
15/11/2019
29.30
 29,600 28.91 29.47 28.91 0 0 0
14/11/2019
28.91
 7,740 28.41 28.91 28.48 0 0 0
13/11/2019
28.41
 19,200 28.81 28.81 28.31 1,000 10 0.1
12/11/2019
28.81
 8,060 28.94 28.94 28.31 0 0 0
11/11/2019
28.94
 18,380 29.14 29.40 28.64 0 1,490 -0.1
08/11/2019
29.14
 25,870 29.14 29.14 28.64 800 0 0.1
07/11/2019
29.14
 39,970 29.30 29.30 28.64 4,200 0 0.4
06/11/2019
29.30
 37,950 29.43 29.60 28.97 0 0 0
05/11/2019
29.43
 19,040 29.50 29.60 29.30 0 0 0
04/11/2019
29.50
 55,210 29.63 29.63 28.58 500 0 0.0
01/11/2019
29.63
 22,680 29.63 29.86 28.97 0 0 0
31/10/2019
29.63
 49,910 29.80 29.80 28.97 1,200 0 0.1
30/10/2019
29.80
 50,170 30.19 30.19 29.30 0 0 0
29/10/2019
30.19
 31,000 30.26 30.26 29.63 0 0 0
28/10/2019
30.26
 40,680 30.26 30.29 29.80 0 210 -0.0
25/10/2019
30.26
 68,300 29.89 30.29 29.63 0 500 -0.0
24/10/2019
29.89
 28,490 29.37 29.93 29.40 980 0 0.1
23/10/2019
29.37
 49,240 29.47 30.12 28.97 0 0 0
22/10/2019
29.47
 64,750 29.80 30.12 29.14 0 23,810 -2.1
21/10/2019
29.80
 101,020 30.29 30.29 29.30 20 0 0.0
18/10/2019
30.29
 175,570 30.82 30.95 29.30 3,000 0 0.3
17/10/2019
30.82
 43,000 30.95 31.11 30.68 0 0 0
16/10/2019
30.95
 84,370 30.85 31.61 30.78 800 50 0.1
15/10/2019
30.85
 18,180 31.08 31.08 30.78 0 0 0
14/10/2019
31.08
 88,820 30.95 31.61 30.98 2,800 720 0.2
11/10/2019
30.95
 36,310 30.26 30.95 29.96 6,540 0 0.6
10/10/2019
30.26
 17,340 29.83 30.29 29.96 0 0 0
09/10/2019
29.83
 13,160 29.83 29.99 29.63 600 0 0.1
08/10/2019
29.83
 16,150 30.12 30.12 29.63 0 0 0
07/10/2019
30.12
 21,630 30.29 30.39 29.63 0 1,760 -0.2
04/10/2019
30.29
 17,850 30.39 30.49 29.96 0 310 -0.0
03/10/2019
30.39
 14,030 30.32 30.62 29.70 500 200 0.0
02/10/2019
30.32
 85,690 29.30 30.55 28.81 0 0 0
01/10/2019
29.30
 42,180 29.20 29.30 28.64 2,060 10 0.2
30/09/2019
29.20
 4,930 29.10 29.30 28.84 0 0 0
27/09/2019
29.10
 22,980 28.91 29.30 28.64 2,500 0 0.2
26/09/2019
28.91
 12,860 28.97 28.97 28.58 2,100 0 0.2
25/09/2019
28.97
 8,960 28.97 28.97 28.64 1,000 390 0.1
24/09/2019
28.97
 10,350 29.47 29.57 28.74 1,200 0 0.1
23/09/2019
29.47
 13,970 29.50 29.66 28.81 0 800 -0.1
20/09/2019
29.50
 47,990 28.45 29.63 28.31 500 1,000 -0.0
19/09/2019
28.45
 24,640 28.58 28.58 26.60 1,800 0 0.2
18/09/2019
28.58
 7,280 28.48 28.77 28.35 440 0 0.0
17/09/2019
28.48
 8,070 28.81 28.81 28.35 0 0 0
16/09/2019
28.81
 7,070 28.81 28.97 28.35 200 0 0.0
13/09/2019
28.81
 6,620 28.41 28.81 28.31 0 0 0
12/09/2019
28.41
 9,660 27.92 28.41 27.92 0 0 0
11/09/2019
27.92
 16,610 28.08 28.31 27.75 0 0 0
10/09/2019
28.08
 38,030 28.68 28.74 27.66 0 10 -0.0
09/09/2019
28.68
 9,450 28.97 28.97 28.68 0 810 -0.1
06/09/2019
28.97
 4,530 28.84 29.24 28.81 0 0 0
05/09/2019
28.84
 6,200 28.81 29.30 28.81 2,100 1,800 0.0
04/09/2019
28.81
 24,520 29.27 29.27 28.74 0 0 0
03/09/2019
29.27
 14,770 29.27 29.57 29.04 1,500 2,400 -0.1
30/08/2019
29.27
 20,240 29.30 29.30 29.10 0 0 0
29/08/2019
29.30
 29,000 29.53 29.73 29.14 0 1,600 -0.1
28/08/2019
29.53
 36,340 29.24 29.63 29.14 0 0 0
27/08/2019
29.24
 27,500 29.17 29.57 29.17 20 0 0.0
26/08/2019
29.17
 24,070 29.01 29.17 28.87 6,000 0 0.5
23/08/2019
29.01
 17,840 28.81 29.27 28.81 0 2,100 -0.2
22/08/2019
28.81
 25,510 28.97 28.97 28.68 0 0 0
21/08/2019
28.97
 15,670 29.04 29.60 28.77 0 0 0
20/08/2019
29.04
 28,020 29.27 29.27 28.64 500 3,700 -0.3
19/08/2019
29.27
 36,730 30.16 30.16 29.27 2,800 0 0.3
16/08/2019
30.16
 21,720 30.22 30.39 30.16 0 0 0
15/08/2019
30.22
 11,580 30.29 30.29 29.80 0 0 0
14/08/2019
30.29
 138,820 29.53 30.82 29.50 0 500 -0.0
13/08/2019
29.53
 24,030 29.57 29.63 29.30 500 0 0.0
12/08/2019
29.57
 12,190 29.27 29.80 29.27 0 30 -0.0
09/08/2019
29.27
 14,530 29.30 29.53 29.14 0 0 0
08/08/2019
29.30
 10,340 29.60 29.63 29.14 0 0 0
07/08/2019
29.60
 25,210 29.14 29.63 28.97 2,400 0 0.2
06/08/2019
29.14
 15,800 29.50 29.50 29.14 0 0 0
05/08/2019
29.50
 14,910 29.99 30.12 29.30 0 0 0
02/08/2019
29.99
 56,870 30.03 30.03 28.51 0 0 0
01/08/2019
30.03
 28,020 30.42 30.42 29.80 0 0 0
31/07/2019
30.42
 17,460 30.29 30.45 30.12 1,600 0 0.1
30/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/625 (Volume + 62.50%, Ratio=0.63)
30/07/2019
30.29
 114,490 29.58 31.08 29.96 100 2,000 -0.2
29/07/2019
29.58
 45,160 30.09 30.11 29.30 0 0 0
26/07/2019
30.09
 68,140 30.05 30.39 29.78 100 170 -0.0
25/07/2019
30.05
 77,300 28.43 30.09 28.45 300 590 -0.0
24/07/2019
28.43
 74,550 29.20 29.24 28.16 3,300 0 0.5
23/07/2019
29.20
 47,050 29.18 29.99 29.01 600 1,000 -0.1
22/07/2019
29.18
 67,800 28.02 29.32 28.36 1,000 1,940 -0.1
19/07/2019
28.02
 103,740 27.92 28.55 27.66 100 0 0.0
18/07/2019
27.92
 62,290 27.35 28.16 27.35 120 0 0.0
17/07/2019
27.35
 20,890 27.29 27.70 27.29 0 0 0
16/07/2019
27.29
 18,020 27.27 27.33 26.95 0 150 -0.0
15/07/2019
27.27
 14,510 27.55 27.55 27.27 0 0 0
12/07/2019
27.55
 7,420 27.55 27.66 27.39 0 1,050 -0.1

Chính sách bảo mật | Điều khoản sử dụng |