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)
07/07/2023
29.31
 194,700 29.26 29.35 28.87 6,800 2,500 0.1
06/07/2023
29.26
 299,100 29.94 29.94 29.16 0 4,700 -0.1
05/07/2023
29.94
 271,700 30.04 30.23 29.89 1,000 0 0.0
04/07/2023
30.04
 144,200 29.84 30.09 29.65 0 13,700 -0.4
03/07/2023
29.84
 94,800 29.94 30.53 29.79 0 4,500 -0.1
30/06/2023
29.94
 79,200 30.04 30.14 29.65 3,400 0 0.1
29/06/2023
30.04
 213,600 30.72 30.72 30.04 200 4,600 -0.1
28/06/2023
30.72
 242,400 30.53 30.87 30.53 22,400 100 0.7
27/06/2023
30.53
 745,700 30.14 30.82 30.14 12,700 100 0.4
26/06/2023
30.14
 268,500 30.62 30.77 28.87 14,700 1,300 0.4
23/06/2023
30.62
 256,200 30.67 31.11 30.23 1,600 300 0.0
22/06/2023
30.67
 306,000 30.14 31.06 30.33 8,800 100 0.3
21/06/2023
30.14
 981,600 29.75 30.96 29.94 19,600 300 0.6
20/06/2023
29.75
 297,000 28.57 30.14 28.33 12,600 26,800 -0.4
19/06/2023
28.57
 188,300 28.48 29.06 27.99 12,200 0 0.4
16/06/2023
28.48
 248,000 29.26 29.84 28.48 2,100 800 0.0
15/06/2023
29.26
 213,900 29.65 30.23 28.87 200 4,400 -0.1
14/06/2023
29.65
 217,300 30.14 30.67 29.65 2,200 29,700 -0.9
13/06/2023
30.14
 221,900 29.94 30.82 29.94 9,700 100 0.3
12/06/2023
29.94
 190,100 29.89 30.33 29.79 5,500 4,100 0.0
09/06/2023
29.89
 150,000 30.09 30.09 29.26 5,000 0 0.2
08/06/2023
30.09
 229,700 30.18 30.72 29.94 400 0 0.0
07/06/2023
30.18
 210,100 30.48 30.72 29.84 700 3,900 -0.1
06/06/2023
30.48
 101,500 30.72 30.92 30.33 0 4,000 -0.1
05/06/2023
30.72
 346,400 29.75 31.06 29.26 1,400 900 0.0
02/06/2023
29.75
 189,500 29.60 29.84 29.16 0 10,100 -0.3
01/06/2023
29.60
 223,000 29.70 29.99 29.16 6,900 300 0.2
31/05/2023
29.70
 289,400 29.16 29.99 28.87 4,900 11,000 -0.2
30/05/2023
29.16
 175,500 29.35 29.70 28.96 2,500 1,000 0.0
29/05/2023
29.35
 233,000 29.16 29.75 29.16 7,900 2,000 0.2
26/05/2023
29.16
 163,000 29.40 29.60 29.16 7,900 10,200 -0.1
25/05/2023
29.40
 371,600 28.28 30.18 27.79 50,700 3,200 1.4
24/05/2023
28.28
 288,800 28.53 28.62 28.09 2,300 0 0.1
23/05/2023
28.53
 283,100 29.06 29.26 28.28 36,000 100 1.1
22/05/2023
29.06
 399,500 28.77 29.16 28.28 243,600 8,600 6.9
19/05/2023
28.77
 496,100 27.99 29.06 27.70 203,800 27,000 5.2
18/05/2023
27.99
 386,100 27.84 28.28 27.84 247,800 15,100 6.7
17/05/2023
27.84
 1,095,800 26.72 28.28 26.72 160,400 127,600 1.0
16/05/2023
26.72
 664,300 25.94 26.92 26.23 170,000 34,100 3.7
15/05/2023
25.94
 210,600 25.75 26.23 25.55 20,800 0 0.6
12/05/2023
25.75
 1,060,900 25.45 26.82 25.26 20,000 695,100 -17.9
11/05/2023
25.45
 1,099,500 26.09 27.06 25.45 244,500 875,200 -16.7
10/05/2023
26.09
 641,500 26.72 27.31 25.36 60,100 276,200 -5.8
09/05/2023
26.72
 102,400 26.62 26.92 26.48 100 20,000 -0.5
08/05/2023
26.62
 193,500 26.53 27.11 26.48 0 41,000 -1.1
05/05/2023
26.53
 155,700 26.82 27.11 26.28 600 14,000 -0.4
04/05/2023
26.82
 290,700 26.72 27.11 25.84 1,300 40,900 -1.1
28/04/2023
26.72
 464,700 26.33 27.31 26.14 20,200 20,000 0.0
27/04/2023
26.33
 388,500 25.21 26.67 25.21 100 0 0.0
26/04/2023
25.21
 367,800 25.06 25.21 24.67 22,100 30,000 -0.2
25/04/2023
25.06
 332,700 24.72 25.80 24.82 16,100 30,000 -0.4
24/04/2023
24.72
 926,700 23.11 24.72 22.53 25,600 261,900 -6.0
21/04/2023
23.11
 76,400 23.26 23.70 23.11 11,000 4,200 0.2
20/04/2023
23.26
 101,700 23.06 24.19 23.06 19,200 17,400 0.0
19/04/2023
23.06
 183,000 23.36 23.41 22.92 6,300 64,000 -1.4
18/04/2023
23.36
 276,200 23.41 23.89 23.16 69,600 0 1.7
17/04/2023
23.41
 193,500 23.45 24.38 23.41 32,800 7,400 0.6
14/04/2023
23.45
 364,700 23.45 24.23 23.41 64,000 0 1.5
13/04/2023
23.45
 573,200 21.94 23.45 22.19 31,700 162,200 -3.1
12/04/2023
21.94
 115,600 21.80 22.28 21.75 1,700 32,800 -0.7
11/04/2023
21.80
 115,100 21.85 21.94 21.41 5,000 64,000 -1.3
10/04/2023
21.85
 53,500 22.04 22.14 21.85 0 31,700 -0.7
07/04/2023
22.04
 15,400 21.94 22.38 21.85 7,200 1,700 0.1
06/04/2023
21.94
 54,300 21.85 22.28 21.89 0 5,000 -0.1
05/04/2023
21.85
 65,200 22.09 22.24 21.85 100 0 0.0
04/04/2023
22.09
 43,000 22.14 22.33 22.04 11,700 7,200 0.1
03/04/2023
22.14
 63,500 21.80 22.28 21.46 10,200 0 0.2
31/03/2023
21.80
 111,100 21.80 21.94 21.46 17,500 100 0.4
30/03/2023
21.80
 33,200 21.89 21.94 21.80 97 11,700 -0.3
29/03/2023
21.89
 41,000 21.89 22.04 21.89 13,700 10,200 0.1
28/03/2023
21.89
 36,200 21.99 22.33 21.89 0 17,500 -0.4
27/03/2023
21.99
 24,800 21.99 22.24 21.85 0 0 0
24/03/2023
21.99
 35,300 22.04 22.38 21.94 300 13,700 -0.3
23/03/2023
22.04
 20,000 22.14 22.24 21.80 0 0 0
22/03/2023
22.14
 25,200 22.14 22.43 21.94 10,600 0 0.2
21/03/2023
22.14
 27,300 22.09 22.43 21.80 4,600 300 0.0
20/03/2023
22.09
 67,100 22.04 22.28 21.75 15,400 0 0.3
17/03/2023
22.04
 48,500 22.09 22.24 21.99 4,900 10,600 -0.1
16/03/2023
22.09
 8,900 22.28 22.28 22.04 0 0 0.2
15/03/2023
22.28
 68,900 21.65 22.43 21.99 30,000 20,000 0.2
14/03/2023
21.65
 54,700 22.14 22.14 21.50 5,000 4,850 0.0
13/03/2023
22.14
 47,200 22.24 22.24 21.94 0 0 -0.6
10/03/2023
22.24
 86,600 22.24 22.43 22.14 5,200 30,000 -0.6
09/03/2023
22.24
 85,500 22.14 22.33 21.99 5,000 5,000 0
08/03/2023
22.14
 32,900 22.19 22.24 21.94 0 0 -0.0
07/03/2023
22.19
 42,800 22.43 22.72 22.19 5,000 5,200 -0.0
06/03/2023
22.43
 98,300 22.14 22.77 22.19 22,500 5,000 0.4
03/03/2023
22.14
 48,000 22.24 22.53 21.94 2,500 0 0.1
02/03/2023
22.24
 103,900 21.85 22.43 21.94 0 5,000 -0.1
01/03/2023
21.85
 115,400 20.97 21.94 21.26 0 22,500 -0.5
28/02/2023
20.97
 63,200 20.19 20.97 20.38 0 2,550 -0.1
27/02/2023
20.19
 90,100 20.77 20.82 19.99 0 0 0.0
24/02/2023
20.77
 58,800 21.31 21.46 20.77 0 0 0.0
23/02/2023
21.31
 157,300 21.70 21.70 20.72 0 0 0.0
22/02/2023
21.70
 74,100 21.99 21.99 21.41 0 0 0.0
21/02/2023
21.99
 59,900 21.94 22.14 21.80 0 0 0.0
20/02/2023
21.94
 83,300 21.85 21.99 21.75 0 0 0.0
17/02/2023
21.85
 27,600 21.75 21.85 21.65 0 0 0.0
16/02/2023
21.75
 49,500 21.46 21.75 21.41 900 0 0.0
15/02/2023
21.46
 57,500 21.46 21.75 21.26 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |