Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	40.75	179,800	41.50	41.50	40.56	38,000	6,800	2.0
25/11/2021	41.50	269,500	40.56	41.50	39.74	98,900	7,900	5.9
24/11/2021	40.56	207,900	39.93	40.56	39.62	29,000	5,600	1.5
23/11/2021	39.93	227,700	38.61	39.93	38.11	14,500	0	0.9
22/11/2021	38.61	455,600	40.88	40.88	38.61	64,700	5,500	3.7
19/11/2021	40.88	434,500	42.70	42.76	40.37	48,300	18,600	2.0
18/11/2021	42.70	268,600	42.45	43.08	42.32	133,100	13,900	8.1
17/11/2021	42.45	278,000	42.07	43.39	41.25	3,300	0	0.2
16/11/2021	42.07	271,200	42.45	42.57	41.06	97,000	7,000	6.0
15/11/2021	42.45	225,700	42.32	42.70	41.50	95,200	12,100	5.6
12/11/2021	42.32	258,600	42.70	43.33	41.82	137,400	6,700	8.9
11/11/2021	42.70	618,000	40.37	43.14	39.93	172,500	6,100	10.8
10/11/2021	40.37	304,200	40.25	40.81	39.81	45,300	100	2.9
09/11/2021	40.25	228,300	40.56	40.56	39.74	38,100	9,400	1.8
08/11/2021	40.56	462,400	39.55	40.56	39.11	154,400	3,200	9.7
05/11/2021	39.55	308,700	39.62	39.87	38.67	400	20,000	-1.2
04/11/2021	39.62	313,200	38.99	39.62	38.36	32,500	2,800	1.8
03/11/2021	38.99	574,200	40.69	40.88	38.99	54,900	900	3.4
02/11/2021	40.69	462,900	39.30	40.69	39.30	61,800	54,800	0.4
01/11/2021	39.30	452,200	39.05	39.43	38.67	7,800	49,600	-2.6
29/10/2021	39.05	402,100	39.62	39.62	38.80	16,000	3,200	0.8
28/10/2021	39.62	447,800	38.67	39.81	38.74	20,800	200	1.3
27/10/2021	38.67	421,600	38.05	39.30	38.36	2,500	200	0.1
26/10/2021	38.05	925,400	35.59	38.05	35.15	1,500	0	0.1
25/10/2021	35.59	238,900	35.40	35.84	35.47	800	0	0.0
22/10/2021	35.40	299,000	34.78	35.78	35.03	8,800	0	0.5
21/10/2021	34.78	140,400	34.59	35.59	34.40	42,600	2,600	2.2
20/10/2021	34.59	179,900	34.84	34.84	34.46	900	0	0.0
19/10/2021	34.84	299,000	35.34	35.34	34.46	0	3,700	-0.2
18/10/2021	35.34	258,500	35.66	36.16	35.34	55,000	4,300	2.9
15/10/2021	35.66	243,100	35.84	36.22	35.34	3,700	0	0.2
14/10/2021	35.84	281,600	35.53	36.22	35.22	130,300	0	7.5
13/10/2021	35.53	205,800	35.53	36.35	35.47	1,300	0	0.1
12/10/2021	35.53	197,900	35.53	35.91	35.28	2,100	0	0.1
11/10/2021	35.53	270,600	35.84	36.22	35.53	32,500	100	0.7
08/10/2021	35.84	221,900	36.79	36.79	35.84	3,700	0	0.2
07/10/2021	36.79	558,600	36.35	37.04	35.84	184,900	8,500	10.3
06/10/2021	36.35	438,200	35.53	36.54	35.22	0	3,500	-0.2
05/10/2021	35.53	217,100	35.53	35.97	35.40	0	2,200	-0.1
04/10/2021	35.53	540,000	34.08	35.78	34.02	18,800	600	1.0
01/10/2021	34.08	168,100	34.27	34.59	33.96	1,600	100	0.1
30/09/2021	34.27	202,200	34.21	34.90	34.02	104,800	500	5.7
29/09/2021	34.21	204,800	33.33	34.90	32.83	800	2,500	-0.1
28/09/2021	33.33	172,200	32.70	33.33	32.26	18,500	0	1.0
27/09/2021	32.70	168,200	33.52	33.83	32.70	21,300	600	1.1
24/09/2021	33.52	294,200	34.21	34.21	33.27	0	11,100	-0.6
23/09/2021	34.21	210,600	34.46	35.47	34.15	71,000	11,600	3.3
22/09/2021	34.46	236,600	34.15	34.90	33.96	1,300	0	0.1
21/09/2021	34.15	614,700	34.78	34.90	33.39	10,300	800	0.5
20/09/2021	34.78	511,000	36.03	36.16	34.78	48,900	32,100	1.0
17/09/2021	36.03	241,100	36.41	36.72	36.03	0	5,500	-0.3
16/09/2021	36.41	404,600	36.16	36.72	36.16	33,600	100	1.9
15/09/2021	36.16	651,500	34.96	36.35	34.71	14,300	20,200	-0.3
14/09/2021	34.96	280,000	35.15	35.28	34.84	116,700	1,000	6.5
13/09/2021	35.15	456,000	35.40	35.40	34.71	30,400	20,800	0.5
10/09/2021	35.40	196,900	35.84	35.84	35.34	200	4,300	-0.2
09/09/2021	35.84	365,700	34.96	35.97	34.90	161,300	10,100	8.5
08/09/2021	34.96	302,600	35.22	35.78	34.34	7,400	21,200	-0.8
07/09/2021	35.22	510,500	35.47	36.41	34.59	208,900	15,100	10.9
06/09/2021	35.47	659,300	35.66	36.79	35.22	41,700	1,500	2.3
01/09/2021	35.66	532,500	34.46	35.66	33.96	11,000	200	0.6
31/08/2021	34.46	634,800	35.59	35.84	34.40	2,700	6,600	-0.2
30/08/2021	35.59	515,900	34.59	35.66	34.59	10,600	18,800	-0.5
27/08/2021	34.59	418,800	34.02	35.15	34.08	5,800	2,900	0.2
26/08/2021	34.02	1,026,800	31.82	34.02	32.07	26,200	65,600	-2.2
25/08/2021	31.82	225,700	31.25	31.82	30.81	5,400	300	0.3
24/08/2021	31.25	377,300	31.76	32.13	31.19	10,400	0	0.5
23/08/2021	31.76	347,800	31.44	32.39	30.88	57,900	0	2.9
20/08/2021	31.44	729,500	32.70	33.33	31.44	116,200	5,400	5.7
19/08/2021	32.70	520,000	31.19	32.70	31.07	29,900	0	1.5
18/08/2021	31.19	332,900	31.19	31.41	31.07	54,200	0	2.7
17/08/2021	31.19	461,600	31.95	31.95	30.81	15,400	0	0.8
16/08/2021	31.95	517,000	31.38	32.57	31.44	21,000	19,200	0.1
13/08/2021	31.38	448,900	31.00	31.44	30.18	10,500	100	0.5
12/08/2021	31.00	959,800	29.49	31.51	28.99	11,100	0	0.5
11/08/2021	29.49	430,200	29.52	30.18	29.18	1,100	2,200	-0.1
10/08/2021	29.52	474,700	28.80	29.93	29.24	100	14,400	-0.7
09/08/2021	28.80	988,500	26.95	28.80	26.73	12,400	100	0.5
06/08/2021	26.95	141,000	27.17	27.17	26.88	0	0	0
05/08/2021	27.17	88,400	27.17	27.35	26.98	3,800	200	0.2
04/08/2021	27.17	147,700	27.42	27.61	27.10	300	200	0.0
03/08/2021	27.42	306,700	27.04	27.54	27.04	130,600	1,700	5.6
02/08/2021	27.04	205,300	26.82	27.67	26.47	3,800	400	0.1
30/07/2021	26.82	140,500	27.04	27.07	26.73	600	4,000	-0.1
29/07/2021	27.04	150,000	27.29	27.29	26.88	1,500	2,600	-0.0
28/07/2021	27.29	128,400	27.42	27.76	27.04	2,900	10,900	-0.3
27/07/2021	27.42	467,000	28.14	28.80	27.23	500	7,200	-0.3
26/07/2021	28.14	84,600	28.05	28.14	27.07	3,100	0	0.1
23/07/2021	28.05	184,300	27.51	28.30	27.51	2,900	4,900	-0.1
22/07/2021	27.51	127,500	26.60	27.67	26.13	5,500	2,200	0.1
21/07/2021	26.60	105,100	26.29	26.69	26.29	1,200	2,800	-0.1
20/07/2021	26.29	62,800	25.78	26.41	25.53	1,000	600	0.0
19/07/2021	25.78	152,200	26.95	26.95	25.78	4,400	30,400	-1.1
16/07/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
16/07/2021	26.95	89,100	26.91	27.54	26.85	600	16,500	-0.7
15/07/2021	26.91	160,300	27.16	27.41	26.42	11,800	55,900	-2.4
14/07/2021	27.16	106,200	27.66	27.95	26.17	6,600	1,700	0.3
13/07/2021	27.66	126,700	26.96	27.66	26.96	63,900	100	3.5
12/07/2021	26.96	273,100	27.80	28.20	26.27	55,200	63,300	-0.5
09/07/2021	27.80	92,200	27.75	27.90	27.41	4,600	600	0.2
08/07/2021	27.75	81,500	27.66	28.15	27.16	8,000	1,100	0.4

Page:
<<
7
8
9
>>

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

CTCP Tư vấn Xây dựng Điện 2 (tv2)

THỐNG KÊ GIAO DỊCH