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)
27/04/2018
18.33
 29,028 18.17 18.48 18.09 0 0 0
26/04/2018
18.17
 79,157 19.05 19.05 18.06 600 900 -0.0
24/04/2018
19.05
 84,551 18.33 19.38 18.36 0 0 0
23/04/2018
18.33
 94,766 16.88 18.44 17.12 1,100 0 0.1
20/04/2018
16.88
 13,825 16.69 16.88 16.64 400 300 0.0
19/04/2018
16.69
 19,150 16.69 16.72 16.56 10,200 0 1.1
18/04/2018
16.69
 13,715 16.87 17.29 16.56 0 0 0
17/04/2018
16.87
 24,130 16.24 17.04 16.24 0 0 0
16/04/2018
16.24
 10,200 16.10 16.40 16.10 100 0 0.0
13/04/2018
16.10
 13,625 16.10 16.40 16.08 300 100 0.0
12/04/2018
16.10
 25,090 16.32 16.32 15.60 500 0 0.1
11/04/2018
16.32
 31,110 16.61 16.71 16.27 300 0 0.0
10/04/2018
16.61
 19,096 17.04 17.04 16.59 0 0 0
09/04/2018
17.04
 17,840 17.21 17.21 16.96 0 300 -0.0
06/04/2018
17.21
 12,885 17.62 17.62 17.12 0 585 -0.1
05/04/2018
17.62
 19,435 16.96 17.69 16.92 0 1,600 -0.2
04/04/2018
16.96
 27,515 16.96 17.04 16.56 1,800 600 0.1
03/04/2018
16.96
 65,020 17.21 17.25 16.72 16,700 0 1.8
02/04/2018
17.21
 16,620 17.37 17.53 17.12 400 500 -0.0
30/03/2018
17.37
 32,268 17.09 18.14 16.58 210 1,100 -0.1
29/03/2018
17.09
 51,470 17.77 17.93 17.04 0 0 0
28/03/2018
17.77
 20,800 18.19 18.33 17.77 100 0 0.0
27/03/2018
18.19
 20,483 18.17 18.89 18.17 100 0 0.0
26/03/2018
18.17
 11,700 18.49 18.49 17.88 100 700 -0.1
23/03/2018
18.49
 51,380 18.49 18.49 17.21 0 200 -0.0
22/03/2018
18.49
 94,185 19.76 19.94 18.49 490 0 0.1
21/03/2018
19.76
 53,480 20.58 20.82 19.76 100 2,100 -0.3
20/03/2018
20.58
 61,210 20.26 20.90 20.42 2,400 200 0.3
19/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/100 (Volume + 100%, Ratio=1)
19/03/2018
20.26
 145,120 19.26 21.00 19.13 1,900 1,500 0.1
16/03/2018
19.26
 91,235 18.90 19.46 18.82 300 2,100 -0.4
15/03/2018
18.90
 44,370 19.06 19.22 18.67 300 1,000 -0.2
14/03/2018
19.06
 38,258 19.14 19.54 18.91 100 3,200 -0.7
13/03/2018
19.14
 37,261 18.45 19.22 18.45 300 200 0.0
12/03/2018
18.45
 72,463 19.26 19.46 18.33 700 2,500 -0.4
09/03/2018
19.26
 51,615 19.50 20.81 19.22 480 700 -0.1
08/03/2018
19.50
 120,149 17.73 19.50 18.01 1,000 1,400 -0.1
07/03/2018
17.73
 69,131 16.57 18.01 16.57 200 1,100 -0.2
06/03/2018
16.57
 31,740 16.45 16.57 16.25 100 0 0.0
05/03/2018
16.45
 49,670 16.00 16.57 16.01 300 1,100 -0.2
02/03/2018
16.00
 68,313 15.29 16.09 15.69 0 1,100 -0.2
01/03/2018
15.29
 36,517 15.45 15.65 15.21 300 100 0.0
28/02/2018
15.45
 38,010 15.41 15.77 15.26 5,400 3,600 0.4
27/02/2018
15.41
 37,532 15.13 15.46 15.05 800 3,400 -0.5
26/02/2018
15.13
 29,640 15.41 15.53 15.05 0 0 0
23/02/2018
15.41
 51,401 14.94 15.57 14.97 10 0 0.0
22/02/2018
14.94
 41,297 15.01 15.01 14.65 3,800 0 0.7
21/02/2018
15.01
 27,830 14.40 15.21 14.73 2,100 0 0.4
13/02/2018
14.40
 21,825 13.97 14.41 14.01 2,400 0 0.4
12/02/2018
13.97
 20,540 13.61 13.97 13.61 1,900 6,400 -0.8
09/02/2018
13.61
 15,142 13.77 13.77 13.06 0 0 0
08/02/2018
13.77
 9,280 13.57 13.93 13.61 0 0 0
07/02/2018
13.57
 21,698 13.45 13.85 13.45 0 0 0
06/02/2018
13.45
 38,220 13.73 13.73 12.57 100 0 0.0
05/02/2018
13.73
 41,361 13.84 14.02 13.73 5,200 0 0.9
02/02/2018
13.84
 25,108 13.97 14.09 13.78 0 0 0
01/02/2018
13.97
 23,922 14.15 14.41 13.97 700 0 0.1
31/01/2018
14.15
 192,608 13.33 14.66 14.01 0 0 0
30/01/2018
13.33
 33,900 13.11 13.37 13.11 0 0 0
29/01/2018
13.11
 23,185 12.89 13.61 12.97 0 100 -0.0
26/01/2018
12.89
 31,550 12.70 13.05 12.33 300 0 0.0
25/01/2018
12.70
 44,485 13.28 13.29 12.57 200 0 0.0
24/01/2018
13.28
 29,965 13.52 13.61 13.21 0 30 -0.0
23/01/2018
13.52
 24,120 13.53 14.57 13.29 0 0 0
22/01/2018
13.53
 60,715 12.97 14.27 13.21 2,000 200 0.3
19/01/2018
12.97
 60,820 12.81 13.12 12.81 0 0 0
18/01/2018
12.81
 49,300 12.97 13.03 12.81 0 0 0
17/01/2018
12.97
 32,280 12.58 13.05 12.58 500 0 0.1
16/01/2018
12.58
 28,000 12.77 12.93 12.58 500 0 0.1
15/01/2018
12.77
 54,590 12.97 13.37 12.66 0 0 0
12/01/2018
12.97
 44,615 12.21 13.05 12.22 0 0 0
11/01/2018
12.21
 29,340 11.85 12.32 12.09 200 0 0.0
10/01/2018
11.85
 53,108 11.35 11.96 11.29 200 0 0.0
09/01/2018
11.35
 39,339 11.18 11.41 11.18 0 0 0
08/01/2018
11.18
 18,560 11.21 11.21 11.13 100 0 0.0
05/01/2018
11.21
 19,110 11.29 11.29 11.09 0 0 0
04/01/2018
11.29
 18,315 11.34 11.37 11.21 0 0 0
03/01/2018
11.34
 11,420 11.30 11.53 11.30 0 0 0
02/01/2018
11.30
 19,400 11.27 11.37 11.27 0 0 0
29/12/2017
11.27
 9,960 11.18 11.27 11.17 200 0 0.0
28/12/2017
11.18
 18,245 11.01 11.21 10.97 100 0 0.0
27/12/2017
11.01
 13,120 11.09 11.09 10.89 0 0 0
26/12/2017
11.09
 13,810 11.05 11.21 11.05 100 0 0.0
25/12/2017
11.05
 1,620 11.21 11.21 11.05 0 0 0
22/12/2017
11.21
 22,800 11.21 11.21 11.05 0 0 0
21/12/2017
11.21
 11,345 11.37 11.59 11.21 0 720 -0.1
20/12/2017
11.37
 2,480 11.39 11.60 11.34 0 200 -0.0
19/12/2017
11.39
 13,330 11.75 11.85 11.39 0 1,200 -0.2
18/12/2017
11.75
 37,025 11.24 11.88 11.39 0 0 0
15/12/2017
11.24
 10,065 11.24 12.33 11.18 200 0 0.0
14/12/2017
11.24
 7,750 11.31 11.31 11.09 0 0 0
13/12/2017
11.31
 18,590 11.29 11.34 11.18 0 0 0
12/12/2017
11.29
 11,640 11.29 11.53 10.93 0 0 0
11/12/2017
11.29
 18,857 11.01 12.01 10.97 0 0 0
08/12/2017
11.01
 22,360 11.21 11.21 10.09 0 0 0
07/12/2017
11.21
 14,100 11.06 11.21 11.05 0 0 0
06/12/2017
11.06
 24,417 11.05 11.36 11.05 0 0 0
05/12/2017
11.05
 18,488 11.45 11.45 11.01 0 0 0
04/12/2017
11.45
 7,469 11.29 11.45 11.25 0 0 0
01/12/2017
11.29
 12,027 11.41 11.73 11.29 0 0 0
30/11/2017
11.41
 15,300 11.41 11.53 11.30 900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |