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
(2024-08-20) 		-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)
14/02/2023
21.46
 33,600 21.07 21.75 21.07 0 0 0.0
13/02/2023
21.07
 77,300 21.94 22.43 20.97 3,000 900 0.0
10/02/2023
21.94
 71,800 22.63 22.87 21.94 0 0 1.0
09/02/2023
22.63
 14,600 22.53 22.72 22.33 0 0 1.0
08/02/2023
22.53
 23,200 22.67 22.92 22.19 0 0 1.0
07/02/2023
22.67
 64,500 23.11 23.84 22.53 43,100 1,000 1.0
06/02/2023
23.11
 35,200 22.92 23.11 22.43 0 200 -0.0
03/02/2023
22.92
 53,200 22.63 22.92 22.24 200 1,800 -0.0
02/02/2023
22.63
 48,600 22.48 22.63 21.99 200 900 -0.0
01/02/2023
22.48
 129,300 23.80 24.04 22.24 500 1,400 -0.0
31/01/2023
23.80
 174,000 22.92 23.89 22.82 42,700 20,100 0.6
30/01/2023
22.92
 137,800 22.19 23.16 22.04 300 21,100 -0.5
27/01/2023
22.19
 78,200 22.04 22.38 21.99 0 500 -0.0
19/01/2023
22.04
 55,400 22.14 22.38 22.04 1,000 0 0.0
18/01/2023
22.14
 56,600 22.09 22.43 22.09 0 0 -0.0
17/01/2023
22.09
 40,300 22.14 22.24 21.94 500 2,000 -0.0
16/01/2023
22.14
 20,200 22.14 22.33 21.94 0 800 -0.0
13/01/2023
22.14
 33,400 22.19 22.33 21.99 100 2,500 -0.1
12/01/2023
22.19
 66,400 22.14 22.33 21.94 300 35,400 -0.8
11/01/2023
22.14
 48,800 22.14 22.48 22.14 4,800 200 0.1
10/01/2023
22.14
 34,800 21.94 22.28 21.55 190 500 -0.0
09/01/2023
21.94
 108,500 22.72 22.87 21.94 110 3,500 -0.1
06/01/2023
22.72
 52,400 23.26 23.50 22.72 900 2,800 -0.0
05/01/2023
23.26
 186,600 22.19 23.31 22.14 0 300 -0.0
04/01/2023
22.19
 57,800 22.28 22.48 22.14 100 200 -0.0
03/01/2023
22.28
 69,000 21.75 22.48 21.89 0 500 -0.0
30/12/2022
21.75
 13,900 21.75 22.04 21.75 1,800 1,300 0.0
29/12/2022
21.75
 19,000 21.94 22.19 21.46 2,200 800 0.0
28/12/2022
21.94
 65,300 21.46 21.94 21.46 3,450 200 0.1
27/12/2022
21.46
 51,100 21.26 21.46 20.87 6,644 1,800 0.1
26/12/2022
21.26
 91,300 22.04 22.48 21.26 100 2,200 -0.0
23/12/2022
22.04
 90,500 21.65 22.43 21.31 10,300 3,450 0.2
22/12/2022
21.65
 35,500 21.55 22.19 21.26 59 4,500 -0.1
21/12/2022
21.55
 105,000 21.75 22.28 21.26 26,000 2,100 0.5
20/12/2022
21.75
 129,000 21.85 22.24 21.11 446 1,900 -0.0
19/12/2022
21.85
 129,000 22.14 22.92 21.75 44,500 8,600 0.8
16/12/2022
22.14
 162,000 22.04 22.24 21.36 2,600 21,303 -0.4
15/12/2022
22.04
 124,100 21.46 22.14 21.36 52,100 5,100 1.1
14/12/2022
21.46
 33,200 21.16 21.60 21.11 1,000 0 0.0
13/12/2022
21.16
 150,400 20.58 21.16 20.48 68,000 2,200 1.4
12/12/2022
20.58
 66,700 20.58 21.21 20.58 2,500 0 0.1
09/12/2022
20.58
 98,700 19.80 20.58 19.50 67,100 0 1.4
08/12/2022
19.80
 114,600 19.11 19.90 19.31 82,900 12,500 1.4
07/12/2022
19.11
 123,500 19.90 20.09 18.97 200 38,400 -0.7
06/12/2022
19.90
 126,500 20.87 20.87 19.90 4,000 1,600 0.0
05/12/2022
20.87
 90,100 20.77 21.46 20.72 1,000 21,007 -0.4
02/12/2022
20.77
 41,000 20.48 20.82 19.80 0 100 -0.0
01/12/2022
20.48
 200,500 20.14 20.97 20.14 5,800 105,100 -2.1
30/11/2022
20.14
 111,600 20.38 20.48 19.80 200 40,000 -0.8
29/11/2022
20.38
 59,200 19.90 20.48 19.75 3,900 0 0.1
28/11/2022
19.90
 154,100 19.50 20.33 19.36 700 22,100 -0.4
25/11/2022
19.50
 30,300 19.41 19.65 19.07 0 800 -0.0
24/11/2022
19.41
 20,700 19.50 19.50 19.02 0 3,900 -0.1
23/11/2022
19.50
 53,600 19.90 20.43 19.50 28,500 700 0.6
22/11/2022
19.90
 86,200 19.11 20.38 19.07 32,200 0 0.7
21/11/2022
19.11
 67,100 19.07 19.50 18.68 42,500 0 0.8
18/11/2022
19.07
 53,100 19.31 19.31 18.14 5,800 4,800 0.0
17/11/2022
19.31
 120,000 18.72 19.60 18.72 500 10,450 -0.2
16/11/2022
18.72
 185,100 17.85 19.02 16.63 68,900 2,973 1.3
15/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
15/11/2022
17.85
 110,000 19.18 19.18 17.85 17,500 1,200 0.3
14/11/2022
19.18
 106,600 20.47 21.10 19.18 4,200 15,900 -0.4
11/11/2022
20.47
 113,200 20.81 20.94 19.49 47,225 0 1.5
10/11/2022
20.81
 87,400 22.36 22.51 20.81 0 4,237 -0.1
09/11/2022
22.36
 30,000 22.17 22.58 21.76 3,900 16,400 -0.4
08/11/2022
22.17
 65,700 22.58 22.58 21.57 1,400 14,000 -0.4
07/11/2022
22.58
 61,700 22.58 23.33 22.45 0 2,856 -0.1
04/11/2022
22.58
 63,900 22.45 22.58 21.82 200 2,400 -0.1
03/11/2022
22.45
 10,500 22.54 22.64 22.39 0 600 -0.0
02/11/2022
22.54
 15,700 22.48 22.83 22.20 1,000 500 0.0
01/11/2022
22.48
 22,600 22.39 22.95 22.14 100 300 -0.0
31/10/2022
22.39
 44,400 22.64 22.95 22.14 5,700 107 0.2
28/10/2022
22.64
 27,900 23.42 23.90 22.64 5,400 700 0.2
27/10/2022
23.42
 73,700 22.26 23.42 22.42 60,900 0 2.3
26/10/2022
22.26
 45,800 22.07 22.95 21.70 24,600 2,300 0.8
25/10/2022
22.07
 41,100 22.32 22.64 20.81 2,800 3,000 -0.0
24/10/2022
22.32
 51,100 23.27 23.39 22.32 300 2,000 -0.1
21/10/2022
23.27
 78,900 23.90 23.90 22.92 600 3,300 -0.1
20/10/2022
23.90
 17,200 24.08 24.30 23.68 0 1,600 -0.1
19/10/2022
24.08
 81,000 23.58 24.15 23.46 1,400 300 0.0
18/10/2022
23.58
 32,900 23.46 23.90 23.39 200 0 0.0
17/10/2022
23.46
 49,400 23.39 23.77 23.02 38,200 300 1.4
14/10/2022
23.39
 26,300 23.33 23.83 23.39 1,600 200 0.1
13/10/2022
23.33
 20,100 22.95 23.39 22.95 400 200 0.0
12/10/2022
22.95
 59,200 22.39 23.39 22.01 6,600 9,300 -0.1
11/10/2022
22.39
 111,300 24.02 24.02 22.39 2,600 3,200 -0.0
10/10/2022
24.02
 58,700 23.71 25.15 23.27 5,000 2,100 0.1
07/10/2022
23.71
 129,800 25.06 25.06 23.46 21,150 1,700 0.7
06/10/2022
25.06
 31,600 25.75 25.75 25.06 6,301 800 0.2
05/10/2022
25.75
 137,400 25.09 25.75 24.97 3,700 200 0.1
04/10/2022
25.09
 66,000 26.10 26.10 24.97 4,000 1,500 0.1
03/10/2022
26.10
 20,300 26.91 26.91 25.66 3,000 1,500 0.1
30/09/2022
26.91
 58,900 26.91 26.91 25.53 10,200 2,000 0.4
29/09/2022
26.91
 27,800 26.69 27.04 26.47 9,400 6,034 0.1
28/09/2022
26.69
 40,500 26.91 26.91 26.29 1,600 2,800 -0.1
27/09/2022
26.91
 23,400 26.79 27.23 26.41 300 2,400 -0.1
26/09/2022
26.79
 56,000 27.67 27.67 26.41 900 3,200 -0.1
23/09/2022
27.67
 31,500 27.92 27.92 27.23 7,500 2,000 0.2
22/09/2022
27.92
 44,400 28.05 28.05 27.42 100 2,700 -0.1
21/09/2022
28.05
 57,200 27.67 28.11 27.26 36,700 1,400 1.6
20/09/2022
27.67
 27,200 27.67 28.24 27.20 400 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |