CTCP Tư vấn Xây dựng Điện 2 (tv2)

31.70
0.70
(2.26%)
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)
13/09/2010
0.65
 10,600 0.63 0.66 0.62 0 0 0
10/09/2010
0.63
 7,400 0.64 0.70 0.63 100 0 0.0
09/09/2010
0.64
 4,200 0.68 0.68 0.64 0 0 0
08/09/2010
0.68
 0 0.68 0.68 0.68 0 0 0
07/09/2010
0.68
 0 0.69 0.68 0.68 0 0 0
06/09/2010
0.69
 2,200 0.63 0.69 0.68 1,900 0 0.0
01/09/2010
0.63
 800 0.64 0.67 0.63 500 0 0.0
31/08/2010
0.64
 12,200 0.63 0.66 0.59 10,800 200 0.2
30/08/2010
0.63
 7,400 0.59 0.63 0.62 4,700 0 0.1
27/08/2010
0.59
 100 0.56 0.59 0.59 0 0 0
26/08/2010
0.56
 5,200 0.55 0.59 0.55 2,000 0 0.0
25/08/2010
0.55
 4,800 0.59 0.59 0.55 800 0 0.0
24/08/2010
0.59
 2,700 0.62 0.62 0.58 1,000 0 0.0
23/08/2010
0.62
 400 0.61 0.63 0.62 300 0 0.0
20/08/2010
0.61
 200 0.57 0.61 0.61 200 0 0.0
19/08/2010
0.57
 4,200 0.58 0.61 0.57 1,400 0 0.0
18/08/2010
0.58
 4,600 0.61 0.61 0.58 200 0 0.0
17/08/2010
0.61
 2,000 0.65 0.65 0.61 0 0 0
16/08/2010
0.65
 1,100 0.63 0.65 0.65 0 0 0
13/08/2010
0.63
 2,600 0.62 0.64 0.63 1,500 0 0.0
12/08/2010
0.62
 500 0.65 0.65 0.62 0 0 0
11/08/2010
0.65
 1,300 0.62 0.67 0.65 0 0 0
10/08/2010
0.62
 10,900 0.64 0.65 0.62 5,000 0 0.1
09/08/2010
0.64
 2,500 0.65 0.65 0.64 0 0 0
06/08/2010
0.65
 7,400 0.69 0.71 0.65 0 0 0
05/08/2010
0.69
 1,900 0.65 0.69 0.69 900 0 0.0
04/08/2010
0.65
 5,100 0.68 0.68 0.65 0 0 0
03/08/2010
0.68
 1,200 0.68 0.68 0.66 0 0 0
02/08/2010
0.68
 5,000 0.70 0.70 0.68 0 0 0
30/07/2010
0.70
 600 0.70 0.70 0.70 0 0 0
29/07/2010
0.70
 13,100 0.71 0.75 0.70 10,500 0 0.2
28/07/2010
0.71
 1,000 0.70 0.74 0.71 500 0 0.0
27/07/2010
0.70
 30,000 0.74 0.75 0.69 14,000 11,900 0.0
26/07/2010
0.74
 3,300 0.73 0.74 0.74 1,000 0 0.0
23/07/2010
0.73
 9,000 0.70 0.75 0.68 900 0 0.0
22/07/2010
0.70
 2,900 0.73 0.73 0.70 0 0 0
21/07/2010
0.73
 2,700 0.76 0.76 0.73 0 0 0
20/07/2010
0.76
 100 0.71 0.76 0.76 0 0 0
19/07/2010
0.71
 10,900 0.76 0.76 0.71 0 0 0
16/07/2010
0.76
 3,500 0.77 0.78 0.74 2,600 0 0.1
15/07/2010
0.77
 26,000 0.77 0.77 0.74 19,200 0 0.5
14/07/2010
0.77
 3,900 0.80 0.80 0.76 2,900 0 0.1
13/07/2010
0.80
 24,000 0.75 0.80 0.77 14,900 0 0.4
12/07/2010
0.75
 2,900 0.74 0.77 0.75 1,900 0 0.0
09/07/2010
0.74
 2,800 0.76 0.76 0.73 2,500 0 0.1
08/07/2010
0.76
 5,200 0.71 0.76 0.74 2,700 0 0.1
07/07/2010
0.71
 200 0.73 0.77 0.71 0 0 0
06/07/2010
0.73
 1,100 0.73 0.73 0.73 0 0 0
05/07/2010
0.73
 7,600 0.75 0.77 0.73 600 0 0.0
02/07/2010
0.75
 2,300 0.75 0.77 0.75 400 0 0.0
01/07/2010
0.75
 1,100 0.79 0.79 0.75 100 0 0.0
30/06/2010
0.79
 18,200 0.80 0.80 0.76 0 0 0
29/06/2010
0.80
 37,200 0.80 0.85 0.80 0 2,000 -0.1
28/06/2010
0.80
 73,400 0.80 0.82 0.79 0 0 0
25/06/2010
0.80
 65,000 0.79 0.83 0.77 0 0 0
24/06/2010
0.79
 59,900 0.76 0.80 0.76 8,600 0 0.2
23/06/2010
0.76
 23,900 0.74 0.78 0.72 10,000 0 0.2
22/06/2010
0.74
 19,800 0.75 0.79 0.70 0 0 0
21/06/2010
0.75
 19,600 0.75 0.77 0.74 7,500 0 0.2
18/06/2010
0.75
 29,900 0.71 0.76 0.74 9,600 0 0.2
17/06/2010
0.71
 9,100 0.74 0.75 0.71 3,000 0 0.1
16/06/2010
0.74
 14,000 0.75 0.79 0.69 4,200 0 0.1
15/06/2010
0.75
 83,300 0.71 0.75 0.73 10,000 0 0.2
14/06/2010
0.71
 5,300 0.70 0.73 0.68 5,000 0 0.1
11/06/2010
0.70
 100 0.67 0.70 0.70 0 0 0
10/06/2010
0.67
 1,700 0.70 0.70 0.66 100 0 0.0
09/06/2010
0.70
 3,500 0.71 0.74 0.66 3,100 0 0.1
08/06/2010
0.71
 1,600 0.67 0.71 0.71 0 0 0
07/06/2010
0.67
 10,300 0.71 0.71 0.66 9,000 0 0.2
04/06/2010
0.71
 7,600 0.71 0.75 0.71 6,800 0 0.2
03/06/2010
0.71
 3,000 0.70 0.73 0.71 0 0 0
02/06/2010
0.70
 9,300 0.71 0.73 0.65 8,000 0 0.2
01/06/2010
0.71
 11,600 0.70 0.76 0.68 3,000 0 0.1
31/05/2010
0.70
 6,400 0.72 0.74 0.70 6,200 0 0.1
28/05/2010
0.72
 13,300 0.67 0.72 0.70 0 0 0
27/05/2010
0.67
 1,600 0.66 0.69 0.66 0 0 0
26/05/2010
0.66
 19,200 0.64 0.67 0.64 0 0 0
25/05/2010
0.64
 9,000 0.65 0.65 0.57 0 0 0
24/05/2010
0.65
 1,900 0.60 0.66 0.59 0 0 0
21/05/2010
0.60
 11,400 0.67 0.67 0.59 0 0 0
20/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
20/05/2010
0.67
 9,000 0.62 0.67 0.59 0 0 0
19/05/2010
0.62
 16,100 0.67 0.69 0.62 0 0 0
18/05/2010
0.67
 1,100 0.70 0.70 0.65 0 0 0
17/05/2010
0.70
 1,800 0.71 0.71 0.70 0 0 0
14/05/2010
0.71
 4,100 0.70 0.72 0.68 0 0 0
13/05/2010
0.70
 13,100 0.67 0.70 0.66 0 0 0
12/05/2010
0.67
 46,200 0.71 0.71 0.67 0 0 0
11/05/2010
0.71
 42,700 0.73 0.76 0.70 0 0 0
10/05/2010
0.73
 10,800 0.74 0.76 0.71 0 0 0
07/05/2010
0.74
 31,000 0.79 0.79 0.73 0 0 0
06/05/2010
0.79
 35,400 0.80 0.80 0.77 0 0 0
05/05/2010
0.80
 117,300 0.76 0.81 0.73 0 0 0
04/05/2010
0.76
 17,800 0.76 0.76 0.73 0 0 0
29/04/2010
0.76
 63,400 0.72 0.76 0.71 0 0 0
28/04/2010
0.72
 35,300 0.69 0.72 0.67 0 0 0
27/04/2010
0.69
 19,100 0.69 0.69 0.65 0 0 0
26/04/2010
0.69
 41,500 0.69 0.71 0.67 0 0 0
22/04/2010
0.69
 37,100 0.70 0.74 0.67 0 0 0
21/04/2010
0.70
 61,100 0.66 0.70 0.67 0 0 0
20/04/2010
0.66
 49,000 0.62 0.66 0.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |