Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2023	35.94	182,800	35.99	36.47	35.50	80,000	500	2.9
24/11/2023	35.99	402,700	36.57	36.57	35.11	0	6,500	-0.2
23/11/2023	36.57	590,600	36.33	37.06	35.60	247,500	4,000	9.1
22/11/2023	36.33	258,000	35.99	37.55	36.08	500	24,100	-0.9
21/11/2023	35.99	591,900	33.65	35.99	33.69	90,000	1,700	3.1
20/11/2023	33.65	243,100	33.65	34.13	32.67	73,000	0	2.5
17/11/2023	33.65	363,100	34.08	34.72	33.16	70,000	5,400	2.3
16/11/2023	34.08	229,000	33.40	34.13	32.96	0	0	0
15/11/2023	33.40	263,100	33.79	34.57	33.35	200	11,000	-0.4
14/11/2023	33.79	179,300	33.16	33.79	33.35	700	2,900	-0.1
13/11/2023	33.16	195,500	34.04	35.01	33.16	0	33,800	-1.2
10/11/2023	34.04	409,300	33.94	35.11	33.16	500	27,500	-0.9
09/11/2023	33.94	428,500	33.65	34.62	33.16	10,700	27,400	-0.6
08/11/2023	33.65	289,100	32.28	33.65	32.28	16,800	10,600	0.2
07/11/2023	32.28	350,000	32.13	33.16	31.50	3,100	20,500	-0.6
06/11/2023	32.13	305,200	30.92	32.67	30.96	31,800	17,500	0.4
03/11/2023	30.92	155,400	31.11	31.70	30.72	100	25,600	-0.8
02/11/2023	31.11	403,300	29.11	31.11	29.45	7,100	4,000	0.1
01/11/2023	29.11	291,400	28.04	29.16	27.40	69,100	2,600	1.9
31/10/2023	28.04	566,000	30.14	30.62	28.04	60,800	0	1.8
30/10/2023	30.14	224,300	31.55	31.60	30.14	28,300	3,300	0.8
27/10/2023	31.55	267,400	31.55	32.13	30.57	26,700	1,200	0.8
26/10/2023	31.55	628,000	33.89	33.89	31.55	2,400	11,800	-0.3
25/10/2023	33.89	442,400	33.89	34.52	33.79	100	19,300	-0.7
24/10/2023	33.89	182,700	33.11	34.13	32.87	1,300	6,100	-0.2
23/10/2023	33.11	271,800	34.62	34.91	33.11	200	39,400	-1.4
20/10/2023	34.62	630,500	33.94	34.62	32.18	7,600	9,300	-0.1
19/10/2023	33.94	558,200	35.89	36.18	33.94	200	45,900	-1.7
18/10/2023	35.89	951,300	37.16	37.69	35.21	10,700	1,900	0.3
17/10/2023	37.16	733,900	39.79	39.99	37.16	20,200	12,200	0.3
16/10/2023	39.79	827,600	39.99	40.77	39.50	6,600	15,300	-0.4
13/10/2023	39.99	575,800	40.03	40.28	39.50	2,600	4,300	-0.1
12/10/2023	40.03	825,200	39.30	40.28	39.11	1,600	60,100	-2.4
11/10/2023	39.30	358,800	39.30	39.74	38.96	2,300	1,500	0.0
10/10/2023	39.30	1,147,700	37.30	39.79	37.16	1,300	3,700	-0.1
09/10/2023	37.30	143,200	37.25	37.55	37.01	0	5,100	-0.2
06/10/2023	37.25	119,500	36.86	37.30	36.57	3,900	8,700	-0.2
05/10/2023	36.86	208,100	36.96	37.45	36.86	900	3,400	-0.1
04/10/2023	36.96	178,200	36.28	37.01	36.08	10,800	9,000	0.1
03/10/2023	36.28	339,700	36.86	37.45	36.28	2,000	8,300	-0.2
02/10/2023	36.86	145,700	36.86	37.45	36.86	6,300	4,500	0.1
29/09/2023	36.86	140,800	37.50	37.69	36.57	0	15,200	-0.6
28/09/2023	37.50	264,500	37.64	37.74	36.47	1,000	19,500	-0.7
27/09/2023	37.64	262,500	36.08	37.64	35.11	19,200	19,300	-0.0
26/09/2023	36.08	442,800	35.89	37.50	35.69	14,300	8,400	0.2
25/09/2023	35.89	323,400	38.13	38.72	35.89	2,200	2,300	-0.0
22/09/2023	38.13	679,000	39.50	39.50	37.06	6,400	7,000	-0.0
21/09/2023	39.50	388,400	40.52	40.77	39.50	100	12,100	-0.5
20/09/2023	40.52	240,900	40.52	40.96	40.28	0	7,900	-0.3
19/09/2023	40.52	722,500	39.69	40.91	38.62	8,100	9,200	-0.0
18/09/2023	39.69	197,900	39.60	40.28	39.50	0	0	0
15/09/2023	39.60	302,400	39.99	40.77	39.40	100	7,800	-0.3
14/09/2023	39.99	458,600	40.52	40.96	39.06	4,500	0	0.2
13/09/2023	40.52	731,600	41.25	41.25	39.99	0	10,000	-0.4
12/09/2023	41.25	266,600	40.52	41.25	39.45	17,000	200	0.7
11/09/2023	40.52	440,400	41.59	41.74	40.28	0	20,400	-0.9
08/09/2023	41.59	547,900	40.86	42.33	40.67	1,200	13,700	-0.5
07/09/2023	40.86	376,500	40.47	41.84	39.99	0	7,400	-0.3
06/09/2023	40.47	339,900	40.47	40.77	39.99	0	3,500	-0.1
05/09/2023	40.47	436,500	39.30	40.81	39.50	4,200	0	0.2
31/08/2023	39.30	349,200	39.11	39.60	39.01	6,600	0	0.3
30/08/2023	39.11	314,100	39.30	39.79	38.91	6,200	100	0.2
29/08/2023	39.30	323,500	38.96	40.38	38.96	6,400	14,300	-0.3
28/08/2023	38.96	245,700	38.52	39.30	38.42	11,300	73,200	-2.5
25/08/2023	38.52	429,100	39.20	39.50	38.38	8,700	194,100	-7.4
24/08/2023	39.20	414,300	39.01	39.45	38.77	18,100	234,400	-8.7
23/08/2023	39.01	437,800	39.11	40.18	38.67	100	131,200	-5.3
22/08/2023	39.11	943,900	36.57	39.11	36.62	26,300	35,300	-0.4
21/08/2023	36.57	426,600	35.45	36.96	35.74	19,900	74,200	-2.0
18/08/2023	35.45	1,060,000	37.25	39.30	35.45	200	23,000	-0.9
17/08/2023	37.25	264,000	37.21	37.25	36.91	0	3,800	-0.1
16/08/2023	37.21	260,200	37.60	37.84	37.06	100	37,300	-1.4
15/08/2023	37.60	396,200	36.96	37.60	36.77	0	5,200	-0.2
14/08/2023	36.96	257,000	36.72	37.21	36.72	37,700	300	1.4
11/08/2023	36.72	254,000	36.96	37.35	36.08	1,400	6,800	-0.2
10/08/2023	36.96	446,100	37.64	38.13	36.08	1,300	15,000	-0.5
09/08/2023	37.64	323,900	37.40	37.69	37.06	5,100	0	0.2
08/08/2023	37.40	322,800	37.35	38.28	37.11	0	6,000	-0.2
07/08/2023	37.35	381,700	37.35	38.23	37.06	3,100	13,000	-0.4
04/08/2023	37.35	268,700	36.38	37.45	36.43	7,600	100	0.3
03/08/2023	36.38	386,700	36.86	37.40	36.23	24,000	2,900	0.8
02/08/2023	36.86	451,700	36.67	37.55	36.62	15,100	200	0.6
01/08/2023	36.67	1,117,100	34.72	37.11	34.72	5,900	130,800	-4.8
31/07/2023	34.72	224,800	34.67	35.11	34.52	5,900	2,400	0.1
28/07/2023	34.67	537,600	34.52	35.69	34.52	7,700	200,100	-6.9
27/07/2023	34.52	845,800	35.50	35.79	34.28	4,200	200,000	-7.0
26/07/2023	35.50	308,100	35.30	36.23	35.40	12,100	4,400	0.3
25/07/2023	35.30	450,100	36.08	36.08	34.77	2,800	0	0.1
24/07/2023	36.08	440,400	35.50	36.57	35.16	900	300	0.0
21/07/2023	35.50	236,700	35.69	35.99	35.21	300	3,800	-0.1
20/07/2023	35.69	501,800	33.99	36.08	33.84	11,000	600	0.4
19/07/2023	33.99	225,400	34.13	34.43	33.79	0	1,200	-0.0
18/07/2023	34.13	796,700	32.33	34.13	31.94	20,000	3,800	0.5
17/07/2023	32.33	294,700	32.72	33.11	32.18	1,000	200	0.0
14/07/2023	32.72	400,300	32.18	33.45	32.23	2,100	6,300	-0.1
13/07/2023	32.18	973,100	30.09	32.18	29.89	0	6,200	-0.2
12/07/2023	30.09	215,900	30.38	30.53	29.94	0	100	-0.0
11/07/2023	30.38	289,000	30.43	30.87	30.23	1,000	100	0.0
10/07/2023	30.43	608,800	29.31	30.96	29.45	8,100	300	0.2
07/07/2023	29.31	194,700	29.26	29.35	28.87	6,800	2,500	0.1

Page:
<<
2
3
4
>>

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

CTCP Tư vấn Xây dựng Điện 2 (tv2)

THỐNG KÊ GIAO DỊCH