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)
19/09/2018
19.94
 66,409 20.42 20.50 19.94 0 100 -0.0
18/09/2018
20.42
 18,400 20.63 20.63 20.26 0 0 0
17/09/2018
20.63
 58,117 19.71 21.06 19.62 6 0 0.0
14/09/2018
19.71
 15,804 19.65 19.79 19.62 0 0 0
13/09/2018
19.65
 27,370 19.87 19.92 19.65 0 0 0
12/09/2018
19.87
 12,568 19.94 19.94 19.65 40 0 0.0
11/09/2018
19.94
 29,370 19.75 20.10 19.73 0 0 0
10/09/2018
19.75
 23,916 19.38 19.94 19.22 0 0 0
07/09/2018
19.38
 36,898 19.46 19.62 19.30 0 0 0
06/09/2018
19.46
 185,730 18.49 19.86 18.49 0 0 0
05/09/2018
18.49
 14,817 18.78 18.89 18.33 0 0 0
04/09/2018
18.78
 25,033 18.49 18.97 18.51 0 0 0
31/08/2018
18.49
 18,424 18.49 18.81 18.49 0 0 0
30/08/2018
18.49
 23,088 18.88 19.12 18.49 9,530 0 1.1
29/08/2018
18.88
 52,406 18.49 19.46 18.33 15,600 0 1.8
28/08/2018
18.49
 112,392 17.59 18.49 17.32 15,500 0 1.8
27/08/2018
17.59
 43,690 17.01 17.69 16.88 0 0 0
24/08/2018
17.01
 11,900 16.80 17.03 16.72 0 0 0
23/08/2018
16.80
 25,339 16.67 16.92 16.67 3,000 0 0.3
22/08/2018
16.67
 27,671 16.88 16.96 16.56 1,100 0 0.1
21/08/2018
16.88
 14,679 17.04 17.04 16.80 0 0 0
20/08/2018
17.04
 31,104 16.80 17.04 16.76 1,000 0 0.1
17/08/2018
16.80
 21,860 17.21 17.35 16.80 0 0 0
16/08/2018
17.21
 19,910 17.01 17.21 16.88 0 0 0
15/08/2018
17.01
 15,111 17.30 17.30 17.01 0 0 0
14/08/2018
17.30
 23,014 17.25 17.30 17.06 0 0 0
13/08/2018
17.25
 11,510 17.22 17.25 17.04 0 0 0
10/08/2018
17.22
 12,800 17.37 17.53 17.04 0 0 0
09/08/2018
17.37
 16,434 17.53 17.66 17.30 0 0 0
08/08/2018
17.53
 21,420 17.48 17.53 17.29 0 0 0
07/08/2018
17.48
 27,316 17.46 17.69 17.06 3,100 0 0.3
06/08/2018
17.46
 8,850 17.46 17.46 17.21 100 0 0.0
03/08/2018
17.46
 29,480 17.17 17.69 17.17 0 0 0
02/08/2018
17.17
 19,720 17.01 17.21 16.88 2,900 0 0.3
01/08/2018
17.01
 13,324 17.04 17.37 16.88 3,400 0 0.4
31/07/2018
17.04
 30,035 16.72 17.12 16.56 1,100 0 0.1
30/07/2018
16.72
 53,371 17.29 17.29 16.56 0 0 0
27/07/2018
17.29
 63,830 18.01 18.04 17.21 0 5,200 -0.6
26/07/2018
18.01
 101,329 17.70 18.49 17.40 0 0 0
25/07/2018
17.70
 25,797 18.09 18.49 17.70 0 800 -0.1
24/07/2018
18.09
 16,902 18.23 18.33 18.03 0 0 0
23/07/2018
18.23
 14,591 18.64 18.70 17.85 0 1,100 -0.1
20/07/2018
18.64
 53,811 17.85 18.64 17.85 900 4,900 -0.4
19/07/2018
17.85
 15,649 18.22 18.25 17.85 0 700 -0.1
18/07/2018
18.22
 48,071 17.37 18.25 17.40 0 122 -0.0
17/07/2018
17.37
 41,800 16.39 17.41 16.30 200 0 0.0
16/07/2018
16.39
 8,200 16.40 16.40 16.08 1,200 0 0.1
13/07/2018
16.40
 8,210 16.24 16.55 16.27 300 0 0.0
12/07/2018
16.24
 3,700 16.39 16.40 15.93 2,700 0 0.3
11/07/2018
16.39
 25,752 16.08 16.43 15.63 3,342 0 0.3
10/07/2018
16.08
 8,701 16.40 16.40 16.08 2,800 0 0.3
09/07/2018
16.40
 9,127 16.40 16.79 16.40 0 200 -0.0
06/07/2018
16.40
 41,071 15.92 16.56 15.92 3,300 3,349 -0.0
05/07/2018
15.92
 41,690 15.92 16.06 15.76 0 100 -0.0
04/07/2018
15.92
 30,000 15.58 15.92 15.44 5,400 0 0.5
03/07/2018
15.58
 20,760 15.60 15.84 15.26 0 0 0
02/07/2018
15.60
 55,790 15.44 15.76 15.10 12,000 0 1.2
29/06/2018
15.44
 11,604 15.55 15.55 15.36 1,200 0 0.1
28/06/2018
15.55
 13,691 15.61 15.76 15.53 1,200 0 0.1
27/06/2018
15.61
 7,230 15.92 15.92 15.60 1,000 0 0.1
26/06/2018
15.92
 16,135 16.08 16.08 15.76 300 0 0.0
25/06/2018
16.08
 23,898 15.60 16.08 15.60 0 0 0
22/06/2018
15.60
 17,600 15.71 15.82 15.48 0 0 0
21/06/2018
15.71
 9,850 15.85 16.08 15.60 100 0 0.0
20/06/2018
15.85
 14,190 15.28 15.85 15.44 500 5,290 -0.5
19/06/2018
15.28
 49,827 16.08 16.08 14.97 0 200 -0.0
18/06/2018
16.08
 29,169 16.72 16.72 15.98 0 49 -0.0
15/06/2018
16.72
 10,200 16.42 16.72 16.40 0 0 0
14/06/2018
16.42
 21,035 16.69 16.84 16.37 100 0 0.0
13/06/2018
16.69
 24,311 16.24 16.71 14.63 0 0 0
12/06/2018
16.24
 31,851 16.72 16.72 15.98 2,200 0 0.2
11/06/2018
16.72
 39,710 17.06 17.37 16.72 2,000 200 0.2
08/06/2018
17.06
 29,187 17.45 17.45 17.03 500 100 0.0
07/06/2018
17.45
 32,505 17.67 18.33 17.45 0 0 0
06/06/2018
17.67
 41,130 16.90 17.67 16.88 0 0 0
05/06/2018
16.90
 53,905 16.40 17.04 16.32 0 0 0
04/06/2018
16.40
 40,277 15.48 16.56 15.20 0 0 0
01/06/2018
15.48
 21,110 15.44 15.68 15.11 0 0 0
31/05/2018
15.44
 32,020 14.94 15.44 14.95 100 0 0.0
30/05/2018
14.94
 44,890 15.40 15.52 14.79 100 0 0.0
29/05/2018
15.40
 33,127 14.28 15.44 14.25 0 0 0
28/05/2018
14.28
 78,534 15.74 15.92 14.25 300 0 0.0
25/05/2018
15.74
 43,250 16.32 16.72 15.74 300 2,600 -0.2
24/05/2018
16.32
 11,006 16.76 16.90 16.32 200 100 0.0
23/05/2018
16.76
 24,401 16.53 16.76 16.24 0 100 -0.0
22/05/2018
16.53
 45,610 17.17 17.17 16.45 0 0 0
21/05/2018
17.17
 25,310 16.88 17.45 16.88 400 600 -0.0
18/05/2018
16.88
 20,902 16.88 17.03 16.72 0 0 0
17/05/2018
16.88
 45,920 16.72 17.21 16.72 0 1,400 -0.1
16/05/2018
16.72
 23,592 17.12 17.22 16.72 100 400 -0.0
15/05/2018
17.12
 36,815 17.04 17.46 16.76 0 0 0
14/05/2018
17.04
 65,950 17.62 17.69 16.90 0 0 0
11/05/2018
17.62
 38,667 18.19 18.19 17.53 0 200 -0.0
10/05/2018
18.19
 20,320 18.19 18.28 17.93 0 0 0
09/05/2018
18.19
 36,124 18.48 18.48 18.17 0 0 0
08/05/2018
18.48
 28,060 18.57 18.81 18.17 0 0 0
07/05/2018
18.57
 79,323 18.01 18.64 18.17 100 2,560 -0.3
04/05/2018
18.01
 24,520 18.30 18.49 18.01 100 900 -0.1
03/05/2018
18.30
 59,692 18.14 18.49 17.21 0 2,000 -0.2
02/05/2018
18.14
 130,821 18.33 20.07 18.14 0 2,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |