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)
11/07/2017
13.84
 7,000 13.85 13.85 12.81 1,200 0 0.2
10/07/2017
13.85
 1,100 13.77 14.01 13.85 0 0 0
07/07/2017
13.77
 6,800 14.02 14.02 13.77 0 0 0
06/07/2017
14.02
 600 14.17 14.17 14.02 0 0 0
05/07/2017
14.17
 1,100 14.09 14.17 13.86 0 0 0
04/07/2017
14.09
 2,104 14.28 14.28 13.96 200 0 0.0
03/07/2017
14.28
 19,420 13.93 14.33 13.93 2,600 0 0.5
30/06/2017
13.93
 1,315 13.93 13.95 13.70 0 0 0
29/06/2017
13.93
 3,600 13.77 14.01 13.77 0 0 0
28/06/2017
13.77
 5,000 13.61 13.77 13.54 500 0 0.1
27/06/2017
13.61
 4,300 13.69 13.69 13.55 0 300 -0.1
26/06/2017
13.69
 500 13.54 14.81 13.61 0 0 0
23/06/2017
13.54
 710 13.45 13.54 13.45 0 100 -0.0
22/06/2017
13.45
 2,300 13.61 13.62 13.45 0 0 0
21/06/2017
13.61
 5,621 13.69 13.69 13.50 0 0 0
20/06/2017
13.69
 11,200 13.71 14.24 13.61 0 1,100 -0.2
19/06/2017
13.71
 1,100 13.80 13.80 13.71 0 200 -0.0
16/06/2017
13.80
 1,810 13.89 13.90 13.80 100 300 -0.0
15/06/2017
13.89
 3,000 13.69 13.89 13.81 100 600 -0.1
14/06/2017
13.69
 3,100 13.65 13.83 13.63 0 600 -0.1
13/06/2017
13.65
 4,325 13.97 13.97 13.57 0 900 -0.2
12/06/2017
13.97
 400 13.88 14.15 12.90 0 0 0
09/06/2017
13.88
 1,400 14.13 14.13 13.78 0 300 -0.1
08/06/2017
14.13
 610 14.25 14.25 14.13 0 0 0
07/06/2017
14.25
 2,230 14.25 14.33 14.02 0 0 0
06/06/2017
14.25
 3,300 13.82 14.25 14.09 0 0 0
05/06/2017
13.82
 9,491 14.33 14.33 12.90 0 0 0
02/06/2017
14.33
 1,100 14.05 14.37 14.32 0 0 0
01/06/2017
14.05
 1,658 14.05 14.05 13.93 0 0 0
31/05/2017
14.05
 7,800 14.33 14.33 14.05 0 0 0
30/05/2017
14.33
 900 14.41 14.41 14.17 0 0 0
29/05/2017
14.41
 4,405 14.61 14.61 14.41 0 0 0
26/05/2017
14.61
 700 14.44 14.80 14.45 0 0 0
25/05/2017
14.44
 2,768 14.43 14.61 14.44 0 350 -0.1
24/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
24/05/2017
14.43
 1,950 14.43 14.77 14.43 0 0 0
23/05/2017
14.43
 25,435 14.77 14.86 14.43 400 0 0.1
22/05/2017
14.77
 15,000 14.69 15.16 14.69 200 0 0.0
19/05/2017
14.69
 13,913 14.65 14.72 14.65 0 0 0
18/05/2017
14.65
 18,954 14.42 14.69 14.48 0 0 0
17/05/2017
14.42
 12,900 14.48 14.52 14.34 200 0 0.0
16/05/2017
14.48
 10,013 14.48 14.52 14.41 3,900 300 0.8
15/05/2017
14.48
 10,300 14.48 14.58 14.20 100 0 0.0
12/05/2017
14.48
 7,000 14.55 14.62 14.45 100 100 0.0
11/05/2017
14.55
 11,100 14.41 14.65 14.41 100 0 0.0
10/05/2017
14.41
 14,020 14.65 14.69 14.41 100 0 0.0
09/05/2017
14.65
 8,015 14.76 14.76 14.65 100 0 0.0
08/05/2017
14.76
 25,131 14.90 14.90 14.76 100 0 0.0
05/05/2017
14.90
 6,426 14.86 14.91 14.83 200 0 0.0
04/05/2017
14.86
 13,150 14.91 15.04 14.86 4,300 0 0.9
03/05/2017
14.91
 50,970 15.94 15.94 14.73 400 0 0.1
28/04/2017
15.94
 7,425 15.60 16.01 15.66 0 400 -0.1
27/04/2017
15.60
 8,450 15.73 15.73 15.52 100 0 0.0
26/04/2017
15.73
 2,021 15.92 15.92 15.66 0 0 0
25/04/2017
15.92
 800 15.93 15.93 15.60 0 0 0
24/04/2017
15.93
 1,989 15.87 15.93 15.93 0 0 0
21/04/2017
15.87
 6,580 16.06 16.06 14.46 700 0 0.2
20/04/2017
16.06
 3,946 15.94 16.06 15.94 0 0 0
19/04/2017
15.94
 18,709 15.59 15.97 15.59 10 0 0.0
18/04/2017
15.59
 4,455 15.39 15.65 15.39 0 0 0
17/04/2017
15.39
 2,535 15.50 15.58 15.39 100 200 -0.0
14/04/2017
15.50
 11,525 15.73 15.73 15.38 0 0 0
13/04/2017
15.73
 6,895 15.73 15.80 15.59 0 90 -0.0
12/04/2017
15.73
 4,614 15.59 15.85 15.55 0 900 -0.2
11/04/2017
15.59
 5,950 15.42 15.59 15.25 1,300 0 0.3
10/04/2017
15.42
 5,910 15.45 15.58 15.31 0 0 0
07/04/2017
15.45
 17,800 15.45 15.45 15.10 0 0 0
05/04/2017
15.45
 9,261 15.59 15.59 15.45 900 0 0.2
04/04/2017
15.59
 13,670 15.31 15.62 15.31 0 200 -0.0
03/04/2017
15.31
 11,281 15.45 15.55 15.24 0 0 0
31/03/2017
15.45
 10,937 15.38 15.80 15.26 1,000 0 0.2
30/03/2017
15.38
 10,703 14.90 15.94 14.90 400 0 0.1
29/03/2017
14.90
 12,509 14.76 14.90 14.42 700 200 0.1
28/03/2017
14.76
 3,395 14.55 14.76 14.49 900 0 0.2
27/03/2017
14.55
 9,305 14.20 14.69 14.20 0 100 -0.0
24/03/2017
14.20
 6,905 13.82 14.20 13.79 1,300 0 0.3
23/03/2017
13.82
 4,100 13.82 13.83 13.79 200 0 0.0
22/03/2017
13.82
 5,551 13.86 13.86 13.82 0 0 0
21/03/2017
13.86
 7,005 13.86 13.86 13.79 3,400 0 0.7
20/03/2017
13.86
 4,960 13.86 13.86 13.73 500 0 0.1
17/03/2017
13.86
 2,330 13.79 13.89 13.73 0 0 0
16/03/2017
13.79
 4,200 13.76 13.82 13.76 200 0 0.0
15/03/2017
13.76
 3,705 13.79 13.82 13.75 0 0 0
14/03/2017
13.79
 2,410 13.79 13.82 13.72 600 0 0.1
13/03/2017
13.79
 5,905 13.89 13.89 13.72 1,100 0 0.2
10/03/2017
13.89
 4,009 13.96 13.96 13.72 700 10 0.1
09/03/2017
13.96
 4,158 13.86 13.96 13.79 0 0 0
08/03/2017
13.86
 1,765 13.86 14.10 13.86 0 0 0
07/03/2017
13.86
 6,755 13.93 14.13 13.86 3,500 0 0.7
06/03/2017
13.93
 9,420 14.13 14.13 13.79 0 0 0
03/03/2017
14.13
 7,550 14.10 14.17 13.98 300 0 0.1
02/03/2017
14.10
 1,720 13.98 14.10 13.98 200 0 0.0
01/03/2017
13.98
 4,640 14.04 14.07 13.97 0 0 0
28/02/2017
14.04
 5,303 13.88 14.13 14.04 0 0 0
27/02/2017
13.88
 320 14.07 14.07 13.86 0 0 0
24/02/2017
14.07
 1,920 14.07 14.07 14.04 0 0 0
23/02/2017
14.07
 400 14.13 14.52 14.07 0 0 0
22/02/2017
14.13
 4,637 14.62 14.62 14.10 0 0 0
21/02/2017
14.62
 4,511 14.55 14.62 14.55 0 0 0
20/02/2017
14.55
 8,826 14.07 14.55 14.20 0 0 0
17/02/2017
14.07
 11,228 13.79 14.20 13.73 4,200 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |