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)
19/09/2022
27.67
 106,200 29.02 29.05 27.35 18,700 4,000 0.6
16/09/2022
29.02
 48,500 29.43 29.56 28.99 6,600 2,600 0.2
15/09/2022
29.43
 41,000 29.56 29.90 29.21 295 1,250 0.1
14/09/2022
29.56
 76,300 29.78 29.81 29.40 1,500 200 1.0
13/09/2022
29.78
 221,000 28.90 29.84 28.90 106,400 10,192 1.0
12/09/2022
28.90
 29,800 28.93 29.24 28.86 0 85 0.1
09/09/2022
28.93
 27,000 28.77 29.40 28.55 3,800 2,700 0.1
08/09/2022
28.77
 43,300 28.93 29.08 28.30 8,500 1,500 0.3
07/09/2022
28.93
 56,000 29.96 30.18 28.93 1,300 4,700 -0.2
06/09/2022
29.96
 130,500 29.96 30.09 28.86 30,300 1,600 1.4
05/09/2022
29.96
 113,600 29.56 30.47 29.12 46,000 21,900 1.1
31/08/2022
29.56
 91,200 29.30 29.87 28.86 15,600 3,500 0.6
30/08/2022
29.30
 70,100 29.05 29.30 28.74 18,500 2,200 0.8
29/08/2022
29.05
 72,300 29.56 29.56 28.33 12,100 2,500 0.4
26/08/2022
29.56
 104,500 29.65 29.65 28.61 24,600 7,600 0.8
25/08/2022
29.65
 278,600 27.76 29.68 27.70 93,900 18,300 3.6
24/08/2022
27.76
 96,100 27.98 28.05 27.67 1,600 66,000 -2.8
23/08/2022
27.98
 34,900 27.86 27.98 27.20 1,200 4,000 -0.1
22/08/2022
27.86
 40,000 27.80 28.11 27.45 400 2,000 -0.1
19/08/2022
27.80
 52,300 27.92 27.92 27.42 13,000 100 0.6
18/08/2022
27.92
 106,700 28.08 28.08 27.48 6,700 28,600 -1.0
17/08/2022
28.08
 149,200 27.35 28.24 27.48 46,000 0 2.1
16/08/2022
27.35
 141,300 26.47 27.35 26.41 66,900 2,200 2.8
15/08/2022
26.47
 68,900 26.60 26.73 26.41 200 0 0.0
12/08/2022
26.60
 11,400 26.60 26.82 26.32 0 0 0.1
11/08/2022
26.60
 51,400 26.44 26.98 26.47 3,400 0 0.1
10/08/2022
26.44
 101,600 26.79 26.85 26.41 3,600 72,900 -2.9
09/08/2022
26.79
 114,800 27.39 27.39 26.63 500 73,000 -3.1
08/08/2022
27.39
 30,700 27.42 27.54 27.23 3,700 0 0.2
05/08/2022
27.42
 62,700 27.32 27.54 27.32 2,500 0 0.1
04/08/2022
27.32
 77,700 26.73 27.54 26.57 32,400 0 1.4
03/08/2022
26.73
 55,600 26.73 26.88 26.41 2,500 0 0.1
02/08/2022
26.73
 59,000 26.54 26.91 26.41 11,600 200 0.5
01/08/2022
26.54
 47,200 26.29 26.63 26.16 3,100 0 0.1
29/07/2022
26.29
 77,700 26.19 26.91 25.88 26,600 0 1.1
28/07/2022
26.19
 89,400 26.19 26.32 25.97 1,600 0 0.1
27/07/2022
26.19
 51,600 26.22 26.73 26.00 200 0 0.0
26/07/2022
26.22
 52,700 25.94 26.73 26.00 0 500 -0.0
25/07/2022
25.94
 23,000 25.78 26.03 25.78 200 200 0
22/07/2022
25.78
 23,800 26.10 26.10 25.78 2,600 38,700 0.0
21/07/2022
26.10
 23,000 26.10 26.16 25.97 3,200 600 0.1
20/07/2022
26.10
 58,500 25.81 26.29 25.97 1,000 1,700 -0.0
19/07/2022
25.81
 13,600 25.85 26.35 25.72 0 1,500 -0.1
18/07/2022
25.85
 33,300 25.85 26.35 25.59 400 1,900 -0.1
15/07/2022
25.85
 21,500 25.78 26.10 25.59 500 1,700 -0.0
14/07/2022
25.78
 36,400 25.59 26.41 25.15 300 2,500 -0.1
13/07/2022
25.59
 23,400 25.47 25.97 25.50 3,000 1,400 0.1
12/07/2022
25.47
 35,700 24.65 25.50 24.81 4,600 100 0.2
11/07/2022
24.65
 24,900 24.65 25.12 24.65 10,000 2,400 0.3
08/07/2022
24.65
 56,800 24.27 24.78 24.46 100 1,600 0.3
07/07/2022
24.27
 73,800 24.84 25.15 24.27 1,000 2,900 -0.1
06/07/2022
24.84
 81,700 25.78 25.78 24.84 5,800 8,000 -0.1
05/07/2022
25.78
 130,900 27.07 27.07 25.78 1,100 8,700 -0.3
04/07/2022
27.07
 27,000 27.61 27.61 27.04 0 4,200 -0.2
01/07/2022
27.61
 75,300 27.76 27.76 27.04 200 5,800 -0.2
30/06/2022
27.76
 151,400 27.17 28.30 27.04 28,300 8,700 0.9
29/06/2022
27.17
 71,800 27.42 27.42 26.73 2,900 900 0.1
28/06/2022
27.42
 55,600 27.29 27.67 27.17 100 2,300 -0.1
27/06/2022
27.29
 35,800 26.79 27.54 26.91 800 1,000 -0.0
24/06/2022
26.79
 48,000 26.41 27.10 26.41 3,500 1,000 0.1
23/06/2022
26.41
 114,300 25.78 26.41 25.19 2,600 38,700 -1.5
22/06/2022
25.78
 111,000 26.73 27.04 25.78 3,100 3,900 -0.0
21/06/2022
26.73
 287,700 28.30 28.30 26.32 24,500 3,200 0.9
20/06/2022
28.30
 145,600 30.09 30.18 28.30 3,100 6,200 -0.2
17/06/2022
30.09
 128,600 30.31 30.31 29.56 1,900 1,600 0.0
16/06/2022
30.31
 187,300 29.74 31.44 29.93 7,300 100 0.3
15/06/2022
29.74
 112,900 30.53 31.38 29.56 200 11,200 -0.5
14/06/2022
30.53
 279,800 30.53 31.35 30.18 24,300 5,300 0.9
13/06/2022
30.53
 274,000 31.44 32.70 29.74 24,800 5,200 1.0
10/06/2022
31.44
 214,800 33.33 33.64 31.44 46,000 3,300 2.1
09/06/2022
33.33
 336,900 31.88 33.64 31.76 39,400 2,700 1.9
08/06/2022
31.88
 145,400 31.95 32.70 31.69 100 6,500 -0.3
07/06/2022
31.95
 323,300 29.87 31.95 29.74 4,400 1,400 0.2
06/06/2022
29.87
 212,000 28.99 30.50 28.90 4,000 4,000 0.0
03/06/2022
28.99
 87,500 29.56 29.74 28.93 2,700 2,300 0.0
02/06/2022
29.56
 95,600 30.25 30.50 29.49 500 3,100 -0.1
01/06/2022
30.25
 51,700 30.75 30.75 29.90 0 1,400 -0.1
31/05/2022
30.75
 90,500 30.34 30.81 29.30 11,300 1,900 0.5
30/05/2022
30.34
 88,100 30.40 30.78 29.87 2,500 3,400 -0.0
27/05/2022
30.40
 50,300 30.31 30.62 30.12 6,600 800 0.3
26/05/2022
30.31
 162,700 28.93 30.31 29.12 69,100 700 3.3
25/05/2022
28.93
 119,500 28.24 28.93 28.05 3,800 3,300 0.0
24/05/2022
28.24
 35,300 28.11 28.93 27.80 2,200 3,400 -0.1
23/05/2022
28.11
 74,400 28.49 28.55 27.86 0 5,700 -0.3
20/05/2022
28.49
 59,800 28.30 28.68 28.30 700 500 0.0
19/05/2022
28.30
 58,200 28.96 28.96 28.05 4,000 1,200 0.1
18/05/2022
28.96
 136,400 29.24 29.71 28.02 1,400 4,000 -0.1
17/05/2022
29.24
 74,800 27.35 29.24 27.17 4,200 1,400 0.1
16/05/2022
27.35
 70,900 26.91 28.30 26.91 4,800 200 0.2
13/05/2022
26.91
 192,200 28.90 29.18 26.91 6,900 300 0.3
12/05/2022
28.90
 109,500 31.07 31.07 28.90 3,000 6,800 -0.2
11/05/2022
31.07
 28,600 30.81 31.44 30.12 100 1,600 -0.1
10/05/2022
30.81
 88,800 30.31 30.81 28.93 4,500 400 0.2
09/05/2022
30.31
 219,400 32.57 32.57 30.31 400 5,500 -0.2
06/05/2022
32.57
 33,100 33.33 33.33 32.01 1,600 3,500 -0.1
05/05/2022
33.33
 276,200 32.57 33.64 31.63 126,800 61,600 3.5
04/05/2022
32.57
 142,300 33.58 33.58 32.51 200 5,100 -0.3
29/04/2022
33.58
 113,600 33.33 33.71 33.01 2,400 38,600 -1.9
28/04/2022
33.33
 74,800 33.64 33.96 32.70 300 43,000 -2.3
27/04/2022
33.64
 51,300 33.01 33.64 32.39 0 7,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |