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)
11/07/2019
27.55
 7,130 27.45 27.64 27.45 50 0 0.0
10/07/2019
27.45
 9,050 27.45 27.55 27.39 0 0 0
09/07/2019
27.45
 10,740 27.43 27.76 27.39 210 1,500 -0.2
08/07/2019
27.43
 11,950 27.74 27.80 27.43 0 0 0
05/07/2019
27.74
 12,650 27.55 27.76 27.55 0 2,550 -0.3
04/07/2019
27.55
 12,560 27.61 27.86 27.55 0 0 0
03/07/2019
27.61
 9,490 27.55 27.74 27.35 10 100 -0.0
02/07/2019
27.55
 21,750 27.27 27.94 27.27 100 0 0.0
01/07/2019
27.27
 16,300 26.60 27.31 26.60 100 0 0.0
28/06/2019
26.60
 8,890 26.48 26.60 26.36 0 0 0
27/06/2019
26.48
 9,240 26.34 26.56 26.26 0 0 0
26/06/2019
26.34
 6,150 26.44 26.54 26.26 0 420 -0.1
25/06/2019
26.44
 15,630 26.14 26.54 26.14 0 2,120 -0.3
24/06/2019
26.14
 7,470 25.97 26.14 26.03 0 750 -0.1
21/06/2019
25.97
 7,150 25.69 26.14 25.95 0 0 0
20/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
20/06/2019
25.69
 26,300 25.16 26.91 25.57 100 0 0.0
19/06/2019
25.16
 7,460 25.33 25.49 24.99 0 0 0
18/06/2019
25.33
 6,810 25.75 25.83 24.31 0 0 0
17/06/2019
25.75
 18,340 25.49 25.83 24.99 0 6,650 -1.0
14/06/2019
25.49
 16,950 24.65 25.49 24.65 0 6,000 -0.9
13/06/2019
24.65
 21,190 25.33 25.33 24.65 0 0 0
12/06/2019
25.33
 36,150 25.83 26.00 25.33 0 4,750 -0.7
11/06/2019
25.83
 16,440 26.00 26.17 25.66 0 0 0
10/06/2019
26.00
 17,990 26.68 26.85 26.00 1,200 0 0.2
07/06/2019
26.68
 18,330 26.90 27.01 26.68 0 0 0
06/06/2019
26.90
 31,620 27.01 27.86 26.85 0 560 -0.1
05/06/2019
27.01
 0 27.01 27.01 27.01 0 0 0
04/06/2019
27.01
 0 27.01 27.01 27.01 0 0 0
03/06/2019
27.01
 0 27.01 27.01 27.01 0 0 0
31/05/2019
27.01
 0 27.01 27.01 27.01 0 0 0
30/05/2019
27.01
 0 27.01 27.01 27.01 0 0 0
29/05/2019
27.01
 0 27.01 27.01 27.01 0 0 0
28/05/2019
27.01
 0 27.01 27.01 27.01 100 0 0.0
27/05/2019
27.01
 79,552 26.63 27.08 26.34 100 0 0.0
24/05/2019
26.63
 89,769 27.12 27.22 26.63 0 2 0
23/05/2019
27.12
 89,870 26.51 27.35 26.74 0 0 0
22/05/2019
26.51
 31,174 26.17 26.64 26.05 0 0 0
21/05/2019
26.17
 28,771 26.17 26.22 26.09 0 0 0
20/05/2019
26.17
 59,765 26.03 26.29 25.83 0 0 0
17/05/2019
26.03
 37,507 26.34 26.51 26.02 0 9 -0.0
16/05/2019
26.34
 37,923 26.00 26.34 25.83 0 0 0
15/05/2019
26.00
 24,360 25.98 26.17 25.66 0 0 0
14/05/2019
25.98
 91,554 26.76 26.98 25.58 0 300 -0.0
13/05/2019
26.76
 20,325 25.83 26.76 25.85 0 100 -0.0
10/05/2019
25.83
 25,605 25.17 25.92 25.21 0 0 0
09/05/2019
25.17
 46,740 24.19 25.41 24.30 0 1 -0.0
08/05/2019
24.19
 5,003 24.14 24.19 23.97 0 0 0
07/05/2019
24.14
 3,700 24.16 24.30 24.14 0 0 0
06/05/2019
24.16
 9,255 23.97 24.31 23.81 0 0 0
03/05/2019
23.97
 1,904 24.13 24.13 23.91 0 110 -0.0
02/05/2019
24.13
 17,530 23.49 24.23 23.30 0 0 0
26/04/2019
23.49
 41,236 24.09 24.14 23.42 0 0 0
25/04/2019
24.09
 21,575 25.16 25.16 23.97 0 0 0
24/04/2019
25.16
 13,370 24.65 25.16 23.54 2,100 100 0.3
23/04/2019
24.65
 397,108 24.65 27.12 24.50 0 3,000 -0.5
22/04/2019
24.65
 174,919 22.54 24.65 22.46 0 0 0
19/04/2019
22.54
 77,039 21.70 22.62 21.85 1,600 0 0.2
18/04/2019
21.70
 34,914 21.70 21.76 21.43 0 100 -0.0
17/04/2019
21.70
 17,280 21.95 21.95 21.70 0 0 0
16/04/2019
21.95
 19,055 22.22 22.22 21.78 1,000 0 0.1
12/04/2019
22.22
 10,439 22.27 22.30 22.22 0 0 0
11/04/2019
22.27
 8,125 22.25 22.29 22.20 800 0 0.1
10/04/2019
22.25
 11,640 22.62 22.62 22.20 0 0 0
09/04/2019
22.62
 11,270 22.84 22.84 22.54 0 0 0
08/04/2019
22.84
 12,402 22.84 22.96 22.71 0 1,100 -0.1
05/04/2019
22.84
 33,680 22.52 23.01 22.52 0 0 0
04/04/2019
22.52
 10,586 22.61 22.61 21.95 0 0 0
03/04/2019
22.61
 41,663 21.61 22.62 21.53 0 0 0
02/04/2019
21.61
 3,030 21.61 21.63 21.61 0 100 -0.0
01/04/2019
21.61
 11,549 21.44 21.70 21.48 0 1,300 -0.2
29/03/2019
21.44
 8,560 21.66 21.70 21.44 0 0 0
28/03/2019
21.66
 3,740 21.59 21.68 21.58 0 270 -0.0
27/03/2019
21.59
 5,089 21.29 21.70 21.29 0 0 0
26/03/2019
21.29
 6,252 21.44 21.53 21.27 100 700 -0.1
25/03/2019
21.44
 7,870 21.56 21.61 21.27 0 3,200 -0.4
22/03/2019
21.56
 7,330 21.56 21.56 21.31 0 0 0
21/03/2019
21.56
 12,020 21.78 21.78 21.56 100 0 0.0
20/03/2019
21.78
 1,084 21.93 21.93 21.70 0 0 0
19/03/2019
21.93
 10,990 21.95 22.03 21.86 1,700 0 0.2
18/03/2019
21.95
 8,121 21.88 22.12 21.86 0 0 0
15/03/2019
21.88
 5,500 21.93 22.02 21.78 0 0 0
14/03/2019
21.93
 9,565 21.78 22.03 21.61 0 0 0
13/03/2019
21.78
 14,411 21.95 21.95 21.61 0 0 0
12/03/2019
21.95
 15,602 22.02 22.12 21.81 0 0 0
11/03/2019
22.02
 9,300 21.95 22.02 21.75 0 0 0
08/03/2019
21.95
 8,379 21.95 21.95 21.70 0 0 0
07/03/2019
21.95
 31,420 21.86 22.12 21.80 0 0 0
06/03/2019
21.86
 17,111 21.43 21.86 21.31 0 0 0
05/03/2019
21.43
 8,460 21.51 21.51 21.27 0 0 0
04/03/2019
21.51
 10,714 21.43 21.76 21.31 0 483 -0.1
01/03/2019
21.43
 6,358 21.21 21.44 21.10 0 0 0
28/02/2019
21.21
 43,675 21.95 21.95 21.10 0 0 0
27/02/2019
21.95
 11,990 21.95 22.12 21.78 0 0 0
26/02/2019
21.95
 42,930 22.32 22.44 21.95 800 100 0.1
25/02/2019
22.32
 45,075 21.61 22.62 21.61 1,930 0 0.3
22/02/2019
21.61
 26,727 20.92 21.61 20.90 0 0 0
21/02/2019
20.92
 8,980 20.92 21.02 20.87 0 205 -0.0
20/02/2019
20.92
 21,203 20.94 20.94 20.68 100 0 0.0
19/02/2019
20.94
 10,510 20.77 20.94 20.77 0 0 0
18/02/2019
20.77
 13,300 20.73 21.02 20.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |