CTCP Tư vấn Xây dựng Điện 2 (tv2)

31
0
(0%)
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
(2024-08-19) 		-3 -8.82% 4,455,800 74,600 2.4
30.65
34
31
2 tháng
(2024-07-22) 		-2.60 -7.74% 14,375,900 645,388 20.8
29.20
34.60
31
3 tháng
(2024-06-20) 		-20.50 -39.81% 36,084,100 382,988 10.0
29.20
51.50
31
6 tháng
(2024-03-22) 		-13 -29.55% 86,739,300 -2,694,203 -132.3
29.20
53.10
31
12 tháng
(2023-09-25) 		-4.89 -13.62% 144,722,500 -2,354,545 -123.2
28.04
53.10
31
24 tháng
(2022-09-29) 		4.09 15.18% 197,510,800 -4,214,890 -180.9
17.85
53.10
31
36 tháng
(2021-10-04) 		-4.53 -12.75% 243,398,100 -1,774,922 -26.2
17.85
53.10
31
60 tháng
(2019-10-15) 		0.15 0.49% 310,794,270 -3,559,862 -117.2
15.47
53.10
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
36.15
 431,900 36 36.20 35.50 43,500 188,900 -5.2
23/04/2024
35.75
 411,000 36.60 36.60 35.25 500 72,900 -2.6
22/04/2024
36.25
 253,000 36.85 37 35.95 100 18,800 -0.7
19/04/2024
36.25
 613,700 37 37.45 36.10 50,200 70,100 -0.7
17/04/2024
37.50
 746,100 37.20 37.70 36.95 310,000 19,200 10.9
16/04/2024
36.95
 903,600 36.10 37 35.50 93,100 3,200 3.3
15/04/2024
36
 1,041,000 36.60 38.05 36 193,000 86,600 3.9
12/04/2024
36.60
 869,500 36.90 37 36 0 213,700 -7.8
11/04/2024
36.90
 465,500 36.50 37.50 36.50 47,600 3,100 1.6
10/04/2024
37.60
 838,900 36.30 37.90 36.30 59,100 30,300 1.1
09/04/2024
36.30
 2,067,900 35.20 37.50 35.20 274,400 130,700 5.1
08/04/2024
37.20
 1,516,200 37.20 38 37.20 3,200 153,300 -5.6
05/04/2024
40
 1,940,400 40.05 41.40 40 94,600 10,400 3.4
04/04/2024
43
 759,700 43.60 43.70 42.60 38,300 21,800 0.7
03/04/2024
43.70
 540,700 44.60 44.80 43.70 2,100 22,200 -0.9
02/04/2024
44.60
 1,294,000 44 45.80 43.80 154,100 66,600 3.9
01/04/2024
43.40
 511,800 43.65 43.95 43 24,700 8,500 0.7
29/03/2024
43.65
 363,900 43.85 44.25 43.50 14,200 71,600 -2.5
28/03/2024
43.85
 517,400 43.40 44.85 43.40 11,600 113,600 -4.5
27/03/2024
43.60
 513,800 44.40 44.40 43.35 21,000 38,000 -0.7
26/03/2024
44
 565,800 42.90 44 42.90 47,400 43,300 0.2
25/03/2024
42.90
 1,023,700 44 44.45 42.60 26,400 173,400 -6.4
22/03/2024
44
 905,300 44.50 44.95 43.75 36,800 44,700 -0.4
21/03/2024
44.50
 1,417,300 45.30 46.70 43.80 47,800 196,700 -6.8
20/03/2024
45.30
 687,800 46 46 45.05 97,800 317,200 -10.0
19/03/2024
46
 1,322,300 43.90 46.40 43.20 244,200 225,100 0.9
18/03/2024
43.90
 1,429,100 45.05 45.50 42.20 144,100 159,900 -0.7
15/03/2024
45.05
 1,378,700 43.50 45.50 43.10 304,100 202,000 4.5
14/03/2024
43.50
 1,819,900 42.25 44.40 43.30 308,400 140,200 7.4
13/03/2024
42.25
 2,151,000 39.50 42.25 39.55 60,300 20,900 1.6
12/03/2024
39.50
 448,300 39.50 40 39.05 4,500 0 0.2
11/03/2024
39.50
 400,900 39.90 40.40 39.05 0 22,300 -0.9
08/03/2024
39.90
 778,900 39.80 41.30 39.50 100 22,800 -0.9
07/03/2024
39.80
 529,300 40.30 40.30 39.70 0 18,500 -0.7
06/03/2024
40.30
 738,900 40.80 40.80 39.50 400 31,200 -1.2
05/03/2024
40.80
 571,200 41.05 41.75 40.80 0 33,210 -1.4
04/03/2024
41.05
 782,200 40.90 41.80 40.80 0 13,210 -0.5
01/03/2024
40.90
 792,400 39.60 41.20 39.30 49,100 2,600 1.9
29/02/2024
39.60
 364,900 39.60 40 38.20 200 27,490 -1.1
28/02/2024
39.60
 334,000 39.95 40.60 39.50 15,000 23,173 -0.3
27/02/2024
39.95
 338,200 39.45 40.30 39.40 2,800 8,463 -0.2
26/02/2024
39.45
 394,000 39 39.60 39 51,400 7,200 1.7
23/02/2024
39
 1,043,000 40.70 40.90 39 430 22,000 -0.9
22/02/2024
40.70
 495,500 40.80 41.65 40.60 8,400 9,500 -0.0
21/02/2024
40.80
 706,200 40.65 41.85 40.75 12,000 22,100 -0.4
20/02/2024
40.65
 525,700 40.50 41.30 40.30 33,270 100 1.3
19/02/2024
40.50
 959,000 41.60 42.10 40.50 32,000 104,200 -3.0
16/02/2024
41.60
 518,100 41.90 42 41.30 10,000 0 0.4
15/02/2024
41.90
 311,900 42.30 42.70 41.80 14,500 43,900 -1.2
07/02/2024
42.30
 911,800 41 43.10 40.95 42,000 40,900 0.1
06/02/2024
41
 427,200 40.95 41.40 40.45 8,000 48,000 -1.6
05/02/2024
40.95
 417,000 42 42 40.95 7,900 74,300 -2.8
02/02/2024
42
 829,500 41.40 42.20 40.85 7,304 142,100 -5.6
01/02/2024
41.40
 488,600 40.95 41.40 40.90 7,500 50,000 -1.7
31/01/2024
40.95
 685,200 41.70 42.30 40.45 40,600 60,500 -0.9
30/01/2024
41.70
 1,933,800 39 41.70 38.55 259,600 63,000 8.1
29/01/2024
39
 608,800 37.80 39 37.80 0 52,200 -2.0
26/01/2024
37.80
 84,900 37.80 38.20 37.50 0 4,000 -0.2
25/01/2024
37.80
 56,200 37.65 37.80 37.60 0 1,000 -0.0
24/01/2024
37.65
 273,100 37.90 38.65 37.65 200 36,900 -1.4
23/01/2024
37.90
 256,600 37.25 38.50 37.20 27,300 11,300 0.6
22/01/2024
37.25
 114,500 37.40 37.75 37.05 2,200 400 0.1
19/01/2024
37.40
 141,100 37.25 38 37.35 0 1,300 -0.0
18/01/2024
37.25
 67,900 37 37.50 37 3,700 0 0.1
17/01/2024
37
 127,200 37.50 38.05 37 0 200 -0.0
16/01/2024
37.50
 117,000 36.90 37.60 36.95 200 100 0.0
15/01/2024
36.90
 174,500 37 39 36.90 300 50,000 -1.9
12/01/2024
37
 226,700 37.60 37.60 36.70 10,000 1,000 0.3
11/01/2024
37.60
 283,200 37.75 38.15 37.45 10,300 0 0.4
10/01/2024
37.75
 346,900 38.50 38.60 37.70 900 0 0.0
09/01/2024
38.50
 320,100 39 39.20 38.30 900 0 0.0
08/01/2024
39
 340,100 39.20 39.60 39 0 23,700 -0.9
05/01/2024
39.20
 114,200 38.80 39.20 38.70 900 0 0.0
04/01/2024
38.80
 200,000 39.35 39.60 38.80 1,000 300 0.0
03/01/2024
39.35
 285,700 39.35 39.90 39.20 1,100 200 0.0
02/01/2024
39.35
 651,000 37.80 39.70 37.80 17,100 800 0.6
29/12/2023
37.80
 199,300 38 38.15 37.80 500 0 0.0
28/12/2023
38
 196,600 38.30 38.50 38 500 3,500 -0.1
27/12/2023
38.30
 134,200 38.30 38.70 38 0 3,500 -0.1
26/12/2023
38.30
 279,400 38.65 39 38.25 300 5,300 -0.2
25/12/2023
38.65
 125,500 38.80 39.40 38.65 0 2,300 -0.1
22/12/2023
38.80
 172,500 38.90 39.20 38.80 23,400 2,900 0.8
21/12/2023
38.90
 203,100 38.15 39.25 38 0 200 -0.0
20/12/2023
38.15
 133,300 38.20 38.50 37.80 100 3,100 -0.1
19/12/2023
38.20
 264,800 38.50 38.50 37.20 500 0 0.0
18/12/2023
38.50
 279,700 38.75 38.75 38.10 100,000 100 3.8
15/12/2023
38.75
 280,900 38 38.95 37.80 112,200 6,200 4.1
14/12/2023
38
 302,000 37.70 38.20 37.65 100,100 0 3.8
13/12/2023
37.70
 523,400 38.90 39.35 37.70 34,900 300 1.3
12/12/2023
38.90
 220,000 39.10 39.70 38.90 0 1,600 -0.1
11/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
11/12/2023
39.10
 140,700 39.40 40 39.10 100 1,800 -0.1
08/12/2023
39.40
 461,500 39.01 40.42 38.81 300 6,600 -0.3
07/12/2023
39.01
 539,100 39.25 39.60 38.23 1,300 2,800 -0.1
06/12/2023
39.25
 288,000 38.96 39.25 38.86 0 3,600 -0.1
05/12/2023
38.96
 423,800 39.01 39.60 38.91 3,100 700 0.1
04/12/2023
39.01
 573,900 39.11 39.64 38.81 0 7,600 -0.3
01/12/2023
39.11
 434,600 38.52 39.11 38.38 6,200 800 0.2
30/11/2023
38.52
 483,400 38.86 39.50 38.52 600 400 0.0
29/11/2023
38.86
 1,235,200 36.33 38.86 36.96 0 5,700 -0.2
28/11/2023
36.33
 475,500 35.94 36.33 34.62 90,900 0 3.3

Chính sách bảo mật | Điều khoản sử dụng |