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
(2024-08-20) 		-2.30 -6.76% 4,156,500 118,380 3.8
30.65
34
31.70
2 tháng
(2024-07-22) 		-1.90 -5.65% 14,667,600 711,868 22.8
29.20
34.60
31.70
3 tháng
(2024-06-21) 		-19.50 -38.09% 35,251,400 286,368 3.7
29.20
51.20
31.70
6 tháng
(2024-03-25) 		-11.20 -26.11% 86,125,700 -2,619,823 -129.9
29.20
53.10
31.70
12 tháng
(2023-09-25) 		-4.19 -11.67% 145,014,200 -2,288,065 -121.1
28.04
53.10
31.70
24 tháng
(2022-09-30) 		4.79 17.78% 197,774,700 -4,151,776 -178.9
17.85
53.10
31.70
36 tháng
(2021-10-05) 		-3.83 -10.78% 243,149,800 -1,726,642 -25.2
17.85
53.10
31.70
60 tháng
(2019-10-16) 		0.75 2.43% 311,067,790 -3,493,382 -115.2
15.47
53.10
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2013
0.64
 2,000 0.65 0.65 0.64 0 0 0
04/07/2013
0.65
 0 0.65 0.65 0.65 0 0 0
03/07/2013
0.65
 100 0.66 0.66 0.65 0 0 0
02/07/2013
0.66
 0 0.66 0.66 0.66 0 0 0
01/07/2013
0.66
 100 0.67 0.67 0.66 0 0 0
28/06/2013
0.67
 0 0.67 0.67 0.67 0 0 0
27/06/2013
0.67
 0 0.67 0.67 0.67 0 0 0
26/06/2013
0.67
 100 0.61 0.67 0.67 0 0 0
25/06/2013
0.61
 300 0.64 0.64 0.61 300 0 0.0
24/06/2013
0.64
 0 0.64 0.64 0.64 0 0 0
21/06/2013
0.64
 10,000 0.64 0.64 0.64 4,900 0 0.1
20/06/2013
0.64
 3,600 0.64 0.64 0.64 0 0 0
19/06/2013
0.64
 6,100 0.66 0.66 0.64 0 0 0
18/06/2013
0.66
 0 0.66 0.66 0.66 0 0 0
17/06/2013
0.66
 1,600 0.70 0.70 0.66 0 0 0
14/06/2013
0.70
 2,100 0.66 0.70 0.66 0 0 0
13/06/2013
0.66
 100 0.67 0.67 0.66 0 0 0
12/06/2013
0.67
 6,100 0.67 0.67 0.67 0 0 0
11/06/2013
0.67
 0 0.67 0.67 0.67 0 0 0
10/06/2013
0.67
 3,400 0.65 0.67 0.66 0 0 0
07/06/2013: Cổ tức tiền mặt tỉ lệ: 20%
07/06/2013
0.65
 3,100 0.59 0.65 0.64 0 0 0
06/06/2013
0.59
 28,200 0.65 0.65 0.59 0 0 0
05/06/2013
0.65
 0 0.64 0.65 0.65 0 0 0
04/06/2013
0.64
 13,500 0.66 0.66 0.64 0 0 0
03/06/2013
0.66
 37,400 0.65 0.67 0.65 0 0 0
31/05/2013
0.65
 2,200 0.65 0.65 0.65 0 0 0
30/05/2013
0.65
 4,600 0.65 0.65 0.64 0 0 0
29/05/2013
0.65
 5,100 0.64 0.67 0.65 0 0 0
28/05/2013
0.64
 15,300 0.59 0.64 0.64 0 0 0
27/05/2013
0.59
 0 0.59 0.59 0.59 0 0 0
24/05/2013
0.59
 2,100 0.63 0.63 0.59 0 0 0
23/05/2013
0.63
 0 0.63 0.63 0.63 0 0 0
22/05/2013
0.63
 0 0.63 0.63 0.63 0 0 0
21/05/2013
0.63
 0 0.63 0.63 0.63 0 0 0
20/05/2013
0.63
 2,000 0.63 0.63 0.63 0 0 0
17/05/2013
0.63
 0 0.64 0.63 0.63 0 0 0
16/05/2013
0.64
 1,600 0.64 0.65 0.57 0 0 0
15/05/2013
0.64
 0 0.64 0.64 0.64 0 0 0
14/05/2013
0.64
 1,100 0.65 0.65 0.61 0 0 0
13/05/2013
0.65
 300 0.63 0.65 0.61 0 0 0
10/05/2013
0.63
 0 0.63 0.63 0.63 0 0 0
09/05/2013
0.63
 3,000 0.70 0.70 0.63 0 0 0
08/05/2013
0.70
 100 0.64 0.70 0.70 0 0 0
07/05/2013
0.64
 100 0.64 0.64 0.64 0 0 0
06/05/2013
0.64
 1,500 0.65 0.65 0.60 0 0 0
03/05/2013
0.65
 6,000 0.59 0.65 0.60 0 0 0
02/05/2013
0.59
 0 0.59 0.59 0.59 0 0 0
26/04/2013
0.59
 800 0.56 0.59 0.59 0 0 0
25/04/2013
0.56
 0 0.56 0.56 0.56 0 0 0
24/04/2013
0.56
 0 0.56 0.56 0.56 0 0 0
23/04/2013
0.56
 0 0.56 0.56 0.56 0 0 0
22/04/2013
0.56
 2,100 0.60 0.60 0.56 0 0 0
18/04/2013
0.60
 1,700 0.55 0.60 0.58 0 0 0
17/04/2013
0.55
 0 0.55 0.55 0.55 0 0 0
16/04/2013
0.55
 300 0.54 0.59 0.49 0 0 0
15/04/2013
0.54
 7,700 0.57 0.57 0.52 4,800 0 0.1
12/04/2013
0.57
 4,900 0.60 0.60 0.54 4,700 0 0.1
11/04/2013
0.60
 1,100 0.58 0.64 0.57 900 0 0.0
10/04/2013
0.58
 1,400 0.60 0.60 0.57 0 0 0
09/04/2013
0.60
 7,200 0.56 0.60 0.56 0 0 0
08/04/2013
0.56
 1,500 0.53 0.56 0.54 0 0 0
05/04/2013
0.53
 1,800 0.52 0.53 0.53 0 0 0
04/04/2013
0.52
 3,700 0.52 0.52 0.52 0 0 0
03/04/2013
0.52
 7,500 0.51 0.52 0.51 0 0 0
02/04/2013
0.51
 1,000 0.50 0.51 0.51 0 0 0
01/04/2013
0.50
 0 0.50 0.50 0.50 0 0 0
29/03/2013
0.50
 200 0.50 0.50 0.48 0 0 0
28/03/2013
0.50
 600 0.50 0.52 0.50 0 0 0
27/03/2013
0.50
 0 0.50 0.50 0.50 0 0 0
26/03/2013
0.50
 0 0.50 0.50 0.50 0 0 0
25/03/2013
0.50
 600 0.50 0.52 0.50 0 0 0
22/03/2013
0.50
 2,700 0.52 0.52 0.48 0 0 0
21/03/2013
0.52
 200 0.50 0.52 0.51 0 0 0
20/03/2013
0.50
 0 0.50 0.50 0.50 0 0 0
19/03/2013
0.50
 2,500 0.49 0.52 0.50 0 0 0
18/03/2013
0.49
 1,000 0.50 0.50 0.49 0 0 0
15/03/2013
0.50
 0 0.50 0.50 0.50 0 0 0
14/03/2013
0.50
 200 0.48 0.50 0.44 0 0 0
13/03/2013
0.48
 2,300 0.51 0.51 0.48 0 0 0
12/03/2013
0.51
 1,100 0.51 0.51 0.50 0 0 0
11/03/2013
0.51
 3,900 0.51 0.51 0.46 0 0 0
08/03/2013
0.51
 0 0.51 0.51 0.51 0 0 0
07/03/2013
0.51
 0 0.51 0.51 0.51 0 0 0
06/03/2013
0.51
 5,500 0.51 0.51 0.46 5,300 0 0.1
05/03/2013
0.51
 0 0.51 0.51 0.51 0 0 0
04/03/2013
0.51
 7,100 0.57 0.57 0.51 100 0 0.0
01/03/2013
0.57
 5,800 0.52 0.57 0.50 0 0 0
28/02/2013
0.52
 500 0.50 0.52 0.51 0 0 0
27/02/2013
0.50
 6,100 0.56 0.57 0.50 5,300 0 0.1
26/02/2013
0.56
 8,600 0.57 0.61 0.51 100 0 0.0
25/02/2013
0.57
 100 0.52 0.57 0.57 0 0 0
22/02/2013
0.52
 2,100 0.51 0.52 0.51 0 0 0
21/02/2013
0.51
 61,500 0.51 0.56 0.48 17,000 0 0.2
20/02/2013
0.51
 52,000 0.50 0.51 0.49 5,400 0 0.1
19/02/2013
0.50
 35,200 0.50 0.50 0.50 5,000 0 0.1
18/02/2013
0.50
 0 0.50 0.50 0.50 0 0 0
08/02/2013
0.50
 1,000 0.50 0.50 0.50 0 0 0
07/02/2013
0.50
 0 0.50 0.50 0.50 0 0 0
06/02/2013
0.50
 100 0.50 0.50 0.50 0 0 0
05/02/2013
0.50
 12,000 0.50 0.50 0.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |