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
(2024-08-21) 		-1.90 -5.69% 3,935,600 54,880 1.6
30.65
33.40
31.50
2 tháng
(2024-07-22) 		-2.10 -6.25% 14,789,700 711,868 22.8
29.20
34.60
31.50
3 tháng
(2024-06-24) 		-17.10 -35.19% 34,536,400 332,568 6.1
29.20
48.60
31.50
6 tháng
(2024-03-25) 		-11.40 -26.57% 86,247,800 -2,619,823 -129.9
29.20
53.10
31.50
12 tháng
(2023-09-26) 		-4.58 -12.70% 144,812,900 -2,287,965 -121.1
28.04
53.10
31.50
24 tháng
(2022-10-03) 		5.40 20.70% 197,837,900 -4,159,976 -179.3
17.85
53.10
31.50
36 tháng
(2021-10-06) 		-4.85 -13.34% 243,054,800 -1,724,442 -25.0
17.85
53.10
31.50
60 tháng
(2019-10-17) 		0.68 2.22% 311,105,520 -3,494,132 -115.2
15.47
53.10
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
20.73
 9,431 20.80 20.85 20.70 0 0 0
14/02/2019
20.80
 18,590 21.02 21.02 20.70 0 0 0
13/02/2019
21.02
 22,700 20.94 21.04 20.85 1,200 0 0.1
12/02/2019
20.94
 45,460 21.19 21.44 20.94 1,600 0 0.2
11/02/2019
21.19
 15,077 21.02 21.27 21.02 0 0 0
01/02/2019
21.02
 13,846 20.82 21.02 20.78 0 0 0
31/01/2019
20.82
 13,650 21.10 21.10 20.78 0 0 0
30/01/2019
21.10
 45,087 21.36 22.12 20.60 0 0 0
29/01/2019
21.36
 21,226 20.43 21.36 20.41 0 0 0
28/01/2019
20.43
 12,250 20.46 20.60 20.38 0 823 -0.1
25/01/2019
20.46
 9,302 20.46 20.67 20.46 0 0 0
24/01/2019
20.46
 9,830 20.60 20.60 20.26 0 0 0
23/01/2019
20.60
 4,673 20.40 20.63 20.09 0 0 0
22/01/2019
20.40
 21,707 19.62 20.68 20.09 0 0 0
21/01/2019
19.62
 57,235 20.75 20.75 19.42 0 0 0
18/01/2019
20.75
 24,066 21.31 21.31 20.75 800 0 0.1
17/01/2019
21.31
 40,483 21.59 21.59 21.31 0 0 0
16/01/2019
21.59
 14,672 21.36 21.73 21.36 0 400 -0.1
15/01/2019
21.36
 42,295 21.70 21.93 21.31 0 513 -0.1
14/01/2019
21.70
 51,135 22.52 22.52 21.61 0 0 0
11/01/2019
22.52
 18,968 22.29 22.76 22.25 0 0 0
10/01/2019
22.29
 28,200 22.67 22.71 22.22 0 0 0
09/01/2019
22.67
 16,228 22.86 23.05 22.67 0 483 -0.1
08/01/2019
22.86
 14,015 22.96 23.05 22.71 0 900 -0.1
07/01/2019
22.96
 45,509 22.12 23.01 22.12 0 0 0
04/01/2019
22.12
 24,902 21.85 22.12 21.78 0 200 -0.0
03/01/2019
21.85
 26,070 21.97 22.12 21.46 0 0 0
02/01/2019
21.97
 25,296 22.25 22.25 21.86 0 0 0
28/12/2018
22.25
 18,310 22.29 22.46 22.10 0 520 -0.1
27/12/2018
22.29
 51,785 21.43 22.29 21.44 0 3,200 -0.4
26/12/2018
21.43
 12,325 21.27 21.43 21.12 0 0 0
25/12/2018
21.27
 42,064 21.78 21.78 20.85 1,100 0 0.1
24/12/2018
21.78
 41,874 21.95 21.95 21.19 0 0 0
21/12/2018
21.95
 25,360 21.95 21.98 21.31 0 300 -0.0
20/12/2018
21.95
 18,937 22.10 22.29 21.44 0 0 0
19/12/2018
22.10
 28,571 21.10 22.20 21.32 0 1,000 -0.1
18/12/2018
21.10
 57,150 21.98 21.98 20.77 2,790 0 0.3
17/12/2018
21.98
 60,398 22.54 23.30 21.10 800 800 -0.0
14/12/2018
22.54
 45,952 21.83 22.69 21.92 110 1,000 -0.1
13/12/2018
21.83
 17,231 21.76 21.93 21.10 10 2,000 -0.3
12/12/2018
21.76
 13,799 21.16 21.76 21.41 0 0 0
11/12/2018
21.16
 23,490 21.10 21.27 21.02 0 0 0
10/12/2018
21.10
 33,306 21.27 21.27 20.60 0 0 0
07/12/2018
21.27
 21,269 20.75 21.54 20.73 0 0 0
06/12/2018
20.75
 33,521 20.60 21.02 20.43 0 0 0
05/12/2018
20.60
 45,483 19.59 20.77 19.33 0 0 0
04/12/2018
19.59
 31,555 19.01 19.75 19.01 0 0 0
03/12/2018
19.01
 23,238 18.84 19.25 18.91 0 0 0
30/11/2018
18.84
 7,880 18.86 18.89 18.83 0 152 -0.0
29/11/2018
18.86
 3,217 18.74 18.89 18.79 0 152 -0.0
28/11/2018
18.74
 6,180 18.57 18.84 18.49 0 0 0
27/11/2018
18.57
 16,435 18.77 18.77 18.40 0 0 0
26/11/2018
18.77
 9,585 18.91 18.91 18.57 0 0 0
23/11/2018
18.91
 7,495 19.16 19.16 18.89 0 0 0
22/11/2018
19.16
 4,325 18.74 19.16 18.79 40 0 0.0
21/11/2018
18.74
 31,670 18.91 18.91 18.57 0 24,800 -2.8
20/11/2018
18.91
 53,455 19.59 19.59 18.77 0 20,430 -2.3
19/11/2018
19.59
 16,233 19.59 20.24 19.42 0 3,900 -0.5
16/11/2018
19.59
 38,234 19.01 19.62 19.01 0 300 -0.0
15/11/2018
19.01
 35,410 17.98 19.42 17.73 900 0 0.1
14/11/2018
17.98
 42,660 17.90 17.98 17.73 0 0 0
13/11/2018
17.90
 10,531 17.98 17.98 17.74 0 0 0
12/11/2018
17.98
 14,300 18.10 18.10 17.91 0 0 0
09/11/2018
18.10
 23,100 18.10 18.10 17.98 0 0 0
08/11/2018
18.10
 10,550 18.10 18.23 18.10 0 0 0
07/11/2018
18.10
 27,991 18.08 18.15 18.00 3,000 10,260 -0.8
06/11/2018
18.08
 22,817 18.07 18.40 18.07 0 0 0
05/11/2018
18.07
 34,110 18.27 18.27 17.86 200 0 0.0
02/11/2018
18.27
 38,200 18.08 18.40 17.83 0 0 0
01/11/2018
18.08
 66,763 17.64 18.74 17.73 0 0 0
31/10/2018
17.64
 86,739 17.17 18.07 16.04 0 0 0
30/10/2018
17.17
 273,830 19.08 19.42 17.17 300 0 0.0
29/10/2018
19.08
 38,880 19.92 19.92 19.01 0 0 0
26/10/2018
19.92
 68,531 20.43 20.77 19.25 0 8,400 -1.0
25/10/2018
20.43
 86,537 20.77 20.78 19.21 0 0 0
24/10/2018
20.77
 59,365 22.12 22.12 20.77 0 0 0
23/10/2018
22.12
 30,538 22.42 22.42 21.63 110 0 0.0
22/10/2018
22.42
 19,901 22.46 22.62 21.80 100 0 0.0
19/10/2018
22.46
 67,070 22.12 23.05 21.09 2,200 0 0.3
18/10/2018
22.12
 103,060 24.23 24.23 22.12 0 0 0
17/10/2018
24.23
 22,949 24.28 24.79 24.18 1,300 3,000 -0.2
16/10/2018
24.28
 20,012 24.35 24.99 24.14 0 2,200 -0.3
15/10/2018
24.35
 10,044 24.35 24.48 24.23 44 0 0.0
12/10/2018
24.35
 45,516 24.65 24.65 24.14 0 1,200 -0.2
11/10/2018
24.65
 106,370 25.33 26.17 23.64 0 0 0
10/10/2018
25.33
 45,800 24.40 25.49 24.30 0 200 -0.0
09/10/2018
24.40
 32,400 24.14 24.48 24.14 0 0 0
08/10/2018
24.14
 18,465 24.55 24.65 23.97 0 0 0
05/10/2018
24.55
 81,420 23.64 24.90 23.64 6,400 0 0.9
04/10/2018
23.64
 11,209 23.70 23.79 23.47 0 0 0
03/10/2018
23.70
 11,131 23.72 23.96 23.47 10 0 0.0
02/10/2018
23.72
 30,804 24.26 24.26 23.47 2,000 6,400 -0.6
01/10/2018
24.26
 26,514 23.55 24.45 23.55 2,000 0 0.3
28/09/2018
23.55
 38,993 24.14 24.65 23.32 0 0 0
27/09/2018
24.14
 95,480 22.94 24.14 22.46 0 2,010 -0.3
26/09/2018
22.94
 94,736 22.10 22.96 21.78 0 2,000 -0.3
25/09/2018
22.10
 45,698 20.09 22.10 20.09 0 0 0
24/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/09/2018
20.09
 24,985 20.08 20.94 20.09 100 0 0.0
21/09/2018
20.08
 13,890 20.15 20.26 20.04 0 0 0
20/09/2018
20.15
 39,900 19.94 20.58 20.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |