CTCP Tư vấn Xây dựng Điện 2 (tv2)

31.80
0.10
(0.32%)
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)
26/04/2022
33.01
 114,200 32.39 33.01 31.35 19,900 2,500 0.9
25/04/2022
32.39
 195,000 34.34 34.90 31.95 10,600 3,600 0.4
22/04/2022
34.34
 165,100 35.09 35.84 33.71 6,100 7,300 -0.1
21/04/2022
35.09
 259,800 36.03 36.10 34.59 21,500 98,500 -4.3
20/04/2022
36.03
 115,100 36.79 36.98 36.03 1,700 11,700 -0.6
19/04/2022
36.79
 155,100 37.04 37.98 36.79 41,300 7,100 2.1
18/04/2022
37.04
 269,400 38.17 38.17 36.60 16,800 104,700 -5.2
15/04/2022
38.17
 151,300 37.42 38.55 37.10 5,300 1,900 -0.1
14/04/2022
37.42
 97,500 37.35 38.17 37.10 0 5,100 -0.3
13/04/2022
37.35
 292,500 36.98 37.42 35.72 2,500 42,000 -2.3
12/04/2022
36.98
 420,600 39.05 39.05 36.98 32,300 106,900 -4.5
08/04/2022
39.05
 195,300 39.62 40.25 38.99 22,800 6,800 1.0
07/04/2022
39.62
 271,100 40.31 40.43 39.62 7,100 42,800 -2.3
06/04/2022
40.31
 230,800 40.81 40.81 39.93 30,700 2,500 1.8
05/04/2022
40.81
 268,500 40.88 41.82 40.31 59,900 51,100 0.6
04/04/2022
40.88
 309,700 41.63 41.82 40.69 1,900 23,000 -1.4
01/04/2022
41.63
 219,000 41.38 41.88 40.56 7,900 100 0.5
31/03/2022
41.38
 249,400 41.38 42.13 41.00 65,500 6,100 3.9
30/03/2022
41.38
 630,800 40.12 41.63 39.30 19,400 15,200 0.3
29/03/2022
40.12
 218,600 39.49 40.18 39.62 9,400 29,100 -1.2
28/03/2022
39.49
 185,400 39.93 39.93 38.99 3,000 30,500 -1.7
25/03/2022
39.93
 421,100 38.93 40.62 38.93 23,300 1,500 1.4
24/03/2022
38.93
 211,900 38.93 39.11 38.42 8,600 45,000 -2.2
23/03/2022
38.93
 155,500 38.93 39.49 38.80 100 3,600 -0.2
22/03/2022
38.93
 201,900 39.11 39.11 38.67 74,500 1,800 4.5
21/03/2022
39.11
 208,300 38.61 39.62 38.61 92,400 97,400 -0.3
18/03/2022
38.61
 84,600 38.67 39.05 38.61 25,600 2,000 1.5
17/03/2022
38.67
 269,500 39.49 39.62 38.30 4,400 199,700 -11.9
16/03/2022
39.49
 98,700 39.11 39.55 38.99 18,000 2,900 0.9
15/03/2022
39.11
 208,500 38.61 39.62 38.42 31,500 24,200 0.5
14/03/2022
38.61
 286,300 40.18 40.18 38.36 1,800 34,800 -2.1
11/03/2022
40.18
 476,200 40.37 40.56 39.05 254,300 0 16.2
10/03/2022
40.37
 372,800 40.69 40.88 39.43 156,100 158,800 -0.1
09/03/2022
40.69
 297,400 39.93 40.88 39.30 50,400 13,500 2.4
08/03/2022
39.93
 797,400 38.36 40.62 38.11 10,200 500 0.6
07/03/2022
38.36
 218,700 38.30 38.49 37.73 18,700 19,100 -0.0
04/03/2022
38.30
 196,000 37.35 38.36 36.98 900 1,700 -0.0
03/03/2022
37.35
 290,100 37.67 37.73 36.72 100 212,400 -12.5
02/03/2022
37.67
 175,000 37.16 37.86 37.04 2,500 2,300 0.0
01/03/2022
37.16
 103,800 36.79 37.29 36.72 0 300 -0.0
28/02/2022
36.79
 159,700 37.23 37.61 36.47 15,200 39,700 -1.4
25/02/2022
37.23
 124,000 36.98 37.73 37.23 2,700 1,000 0.1
24/02/2022
36.98
 287,000 38.23 38.23 36.47 5,500 21,200 -0.9
23/02/2022
38.23
 98,300 38.23 38.93 38.05 1,200 700 0.0
22/02/2022
38.23
 207,000 39.30 39.30 37.42 3,100 6,600 -0.2
21/02/2022
39.30
 97,500 39.05 39.43 38.99 2,300 20,000 -1.1
18/02/2022
39.05
 297,500 38.74 40.18 37.61 1,600 159,400 -9.6
17/02/2022
38.74
 96,300 38.86 38.93 38.36 15,700 500 0.9
16/02/2022
38.86
 148,700 37.86 38.93 37.73 2,200 2,200 0.0
15/02/2022
37.86
 69,800 37.86 38.05 37.29 500 4,800 -0.3
14/02/2022
37.86
 133,600 38.61 38.61 37.10 0 4,900 -0.3
11/02/2022
38.61
 72,500 38.67 38.99 38.36 2,300 4,000 -0.1
10/02/2022
38.67
 292,700 38.30 39.37 37.16 1,000 182,300 -11.0
09/02/2022
38.30
 90,000 37.86 38.74 37.42 100 700 -0.0
08/02/2022
37.86
 52,100 37.61 38.05 37.42 0 4,500 -0.3
07/02/2022
37.61
 214,100 38.30 38.36 36.98 2,500 110,700 -6.5
28/01/2022
38.30
 350,600 38.49 38.99 36.16 87,700 10,300 4.6
27/01/2022
38.49
 70,200 39.30 39.81 38.49 100 13,800 -0.9
26/01/2022
39.30
 106,400 39.93 40.81 39.24 300 10,700 -0.7
25/01/2022
39.93
 59,900 40.25 40.25 39.49 1,600 6,400 -0.3
24/01/2022
40.25
 100,600 40.88 41.44 39.68 61,700 19,900 2.7
21/01/2022
40.88
 63,900 41.44 42.38 40.62 2,700 8,100 -0.3
20/01/2022
41.44
 91,400 40.06 41.63 39.62 9,400 10,100 -0.0
19/01/2022
40.06
 82,600 40.75 41.32 39.93 800 14,700 -0.9
18/01/2022
40.75
 370,200 40.81 41.19 39.30 232,500 2,500 14.9
17/01/2022
40.81
 113,300 42.13 42.57 40.69 134,900 19,700 7.5
14/01/2022
42.13
 111,900 42.07 42.64 41.19 18,400 15,100 0.2
13/01/2022
42.07
 245,400 43.96 44.52 41.82 61,300 18,100 2.9
12/01/2022
43.96
 364,000 43.89 44.33 41.94 70,800 3,700 4.6
11/01/2022
43.89
 179,900 44.21 44.96 43.45 73,600 8,900 4.6
10/01/2022
44.21
 264,100 46.09 46.35 44.21 29,400 23,900 -0.0
07/01/2022
46.09
 263,800 45.28 46.22 45.28 68,000 12,600 4.0
06/01/2022
45.28
 292,400 44.90 46.35 44.65 20,400 7,000 1.0
05/01/2022
44.90
 261,600 45.40 45.65 44.84 126,900 1,500 9.0
04/01/2022
45.40
 264,300 45.40 45.72 44.33 126,500 16,700 7.9
31/12/2021
45.40
 196,800 45.28 45.40 44.21 7,400 5,500 0.1
30/12/2021
45.28
 214,600 45.97 45.97 44.33 3,600 1,200 0.2
29/12/2021
45.97
 261,500 44.84 46.60 44.84 11,800 200 0.8
28/12/2021
44.84
 212,600 45.09 45.53 44.84 9,800 4,200 0.4
27/12/2021
45.09
 912,500 42.38 45.28 42.70 6,400 26,400 -1.4
24/12/2021
42.38
 201,200 41.63 42.95 41.69 200 30,000 -2.0
23/12/2021
41.63
 282,800 41.57 42.13 40.31 115,600 25,900 6.0
22/12/2021
41.57
 277,700 41.32 42.13 41.38 0 20,100 -1.3
21/12/2021
41.32
 110,500 42.01 42.01 41.32 4,900 2,400 0.2
20/12/2021
42.01
 189,500 42.26 42.26 40.31 72,800 22,500 3.4
17/12/2021
42.26
 193,200 42.51 43.01 42.26 1,000 7,700 -0.5
16/12/2021
42.51
 312,700 41.69 42.76 41.06 118,600 25,800 6.3
15/12/2021
41.69
 92,300 42.20 42.20 40.88 0 4,500 -0.3
14/12/2021
42.20
 133,300 42.26 43.08 41.44 0 7,800 -0.5
13/12/2021
42.26
 564,200 40.62 42.70 40.56 21,800 5,500 1.1
10/12/2021
40.62
 135,900 40.06 40.88 40.06 0 6,000 -0.4
09/12/2021
40.06
 69,900 39.99 40.18 39.37 200 3,400 -0.2
08/12/2021
39.99
 160,900 39.99 40.43 39.30 1,100 1,100 -0
07/12/2021
39.99
 124,500 38.99 40.18 38.86 28,500 13,700 1.0
06/12/2021
38.99
 310,800 40.25 40.31 38.36 0 14,700 -0.9
03/12/2021
40.25
 231,200 41.38 41.44 40.25 45,400 9,400 2.3
02/12/2021
41.38
 333,700 40.94 41.82 40.62 99,600 102,700 -0.2
01/12/2021
40.94
 194,000 41.32 41.32 40.43 2,100 4,300 -0.1
30/11/2021
41.32
 214,500 41.13 41.94 40.81 14,900 9,800 0.3
29/11/2021
41.13
 235,400 40.75 41.32 39.49 77,400 7,200 4.4

Chính sách bảo mật | Điều khoản sử dụng |