CTCP Tư vấn Xây dựng Điện 2 (tv2)

31.55
-0.15
(-0.47%)
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)
07/07/2021
27.66
 150,600 27.51 27.90 26.91 21,300 500 1.2
06/07/2021
27.51
 321,900 28.20 28.35 27.51 72,400 70,200 0.1
05/07/2021
28.20
 148,700 28.89 28.94 28.10 13,500 2,600 0.6
02/07/2021
28.89
 175,600 28.74 29.09 28.69 1,700 0 0.1
01/07/2021
28.74
 194,200 29.04 29.14 28.54 100 24,200 -1.4
30/06/2021
29.04
 129,000 29.14 29.38 28.79 23,600 16,100 0.4
29/06/2021
29.14
 400,500 28.74 29.63 28.59 100,300 1,800 5.9
28/06/2021
28.74
 198,600 28.40 28.84 28.54 23,800 3,000 1.2
25/06/2021
28.40
 173,300 27.90 28.54 27.90 14,500 2,200 0.7
24/06/2021
27.90
 105,500 28.15 28.15 27.66 24,000 1,900 1.2
23/06/2021
28.15
 96,000 28.59 28.59 27.66 6,200 6,700 -0.0
22/06/2021
28.59
 207,900 28.49 29.14 28.30 10,200 10,200 0.0
21/06/2021
28.49
 362,500 27.66 28.79 27.31 79,100 43,400 2.1
18/06/2021
27.66
 84,600 27.66 27.66 27.21 100 2,300 -0.1
17/06/2021
27.66
 118,400 27.41 27.95 27.16 10,000 8,500 0.1
16/06/2021
27.41
 178,800 26.77 27.90 26.72 2,800 2,200 0.0
15/06/2021
26.77
 128,900 26.77 26.87 26.57 1,500 2,500 -0.1
14/06/2021
26.77
 111,000 27.16 27.16 26.67 0 400 -0.0
11/06/2021
27.16
 327,500 25.58 27.16 25.58 770,650 683,050 4.8
10/06/2021
25.58
 83,800 25.48 25.78 25.19 1,700 1,000 0.0
09/06/2021
25.48
 127,400 25.48 25.48 24.69 200 17,000 -0.9
08/06/2021
25.48
 168,000 25.73 25.78 25.43 0 16,600 -0.9
07/06/2021
25.73
 249,600 25.53 26.03 25.63 0 69,900 -3.7
04/06/2021
25.53
 240,500 25.09 25.68 25.09 1,800 88,600 -4.5
03/06/2021
25.09
 207,200 24.32 25.19 24.32 7,600 84,000 -3.8
02/06/2021
24.32
 68,900 24.15 24.32 24.10 600 25,200 -1.2
01/06/2021
24.15
 106,700 24.45 24.45 24.10 200 10,700 -0.5
31/05/2021
24.45
 81,100 24.49 24.57 24.25 600 25,800 -1.2
28/05/2021
24.49
 81,000 24.49 24.54 24.15 2,000 4,900 -0.1
27/05/2021
24.49
 76,000 24.59 24.69 24.40 22,000 10,300 0.6
26/05/2021
24.59
 62,300 24.79 24.79 24.47 900 0 0.0
25/05/2021
24.79
 159,900 24.49 24.99 24.49 8,200 79,400 -3.6
24/05/2021
24.49
 197,300 24.45 24.57 24.15 8,300 100,600 -4.5
21/05/2021
24.45
 139,400 24.03 24.54 23.73 36,700 66,800 -1.5
20/05/2021
24.03
 60,700 24.20 24.20 23.90 200 8,300 -0.4
19/05/2021
24.20
 133,000 24.47 24.49 24.05 1,100 12,200 -0.5
18/05/2021
24.47
 68,900 24.47 24.62 24.35 800 18,800 -0.9
17/05/2021
24.47
 280,900 24.99 24.99 24.30 2,800 8,400 -0.3
14/05/2021
24.99
 135,200 25.43 25.43 24.99 6,700 500 0.3
13/05/2021
25.43
 85,600 25.33 25.58 25.33 0 10,800 -0.6
12/05/2021
25.33
 80,900 25.68 25.73 25.24 2,800 13,500 -0.6
11/05/2021
25.68
 329,900 24.40 25.93 24.49 10,800 154,000 -7.2
10/05/2021
24.40
 257,200 24.49 24.49 23.80 10,400 10,000 0.0
07/05/2021
24.49
 293,500 25.28 25.28 24.45 500 8,600 -0.4
06/05/2021
25.28
 189,400 25.68 25.73 25.28 500 4,700 -0.2
05/05/2021
25.68
 153,700 25.88 26.12 25.68 7,600 15,900 -0.4
04/05/2021
25.88
 168,300 26.42 26.42 25.19 6,400 6,500 -0.0
29/04/2021
26.42
 86,400 26.62 26.67 26.42 1,000 13,100 -0.7
28/04/2021
26.62
 120,400 26.47 26.82 26.22 200 35,700 -1.9
27/04/2021
26.47
 84,100 26.37 26.47 26.08 1,100 9,100 -0.4
26/04/2021
26.37
 184,500 27.01 27.06 26.37 1,000 21,300 -1.1
23/04/2021
27.01
 169,300 26.96 27.06 26.62 9,900 11,500 -0.1
22/04/2021
26.96
 67,300 27.41 27.56 26.91 0 12,900 -0.7
20/04/2021
27.41
 176,300 27.80 27.95 27.16 5,600 19,600 -0.8
19/04/2021
27.80
 246,500 27.16 27.80 26.96 71,000 44,700 1.4
16/04/2021
27.16
 258,900 27.80 27.80 26.91 0 9,800 -0.5
15/04/2021
27.80
 194,100 28.15 28.15 27.80 50,000 9,800 2.3
14/04/2021
28.15
 97,500 28.30 28.30 27.90 0 10,200 -0.6
13/04/2021
28.30
 128,700 28.64 28.64 28.10 52,000 4,200 2.7
12/04/2021
28.64
 289,300 28.40 29.09 28.00 145,300 84,900 3.5
09/04/2021
28.40
 195,500 28.64 28.64 28.15 0 7,000 -0.4
08/04/2021
28.64
 209,700 28.64 28.74 28.40 37,000 3,000 2.0
07/04/2021
28.64
 197,700 28.64 29.14 28.25 77,900 38,000 2.3
06/04/2021
28.64
 164,700 29.29 29.29 28.40 0 3,000 -0.2
05/04/2021
29.29
 200,200 29.09 29.53 28.84 50,500 51,900 -0.1
02/04/2021
29.09
 243,300 28.79 29.19 28.69 54,600 45,100 0.6
01/04/2021
28.79
 334,900 28.84 28.89 28.54 53,800 3,400 2.9
31/03/2021
28.84
 140,900 28.99 28.99 28.64 55,300 5,000 2.9
30/03/2021
28.99
 178,600 28.94 28.99 28.69 52,800 19,700 1.9
29/03/2021
28.94
 328,100 27.90 28.94 27.95 69,400 104,000 -2.0
26/03/2021
27.90
 222,700 28.30 28.30 27.66 10,400 100 0.6
25/03/2021
28.30
 270,400 28.15 28.40 27.66 2,200 17,600 -0.9
24/03/2021
28.15
 446,800 29.19 29.19 27.66 1,400 1,000 0.0
23/03/2021
29.19
 298,000 29.48 29.53 28.69 3,800 7,700 -0.2
22/03/2021
29.48
 230,000 29.83 29.83 29.14 9,600 0 0.6
19/03/2021
29.83
 352,400 29.73 30.03 29.29 6,300 23,700 -1.1
18/03/2021
29.73
 185,300 30.03 30.03 29.68 7,200 6,000 0.1
17/03/2021
30.03
 538,000 29.09 30.12 28.89 20,300 126,400 -6.4
16/03/2021
29.09
 694,600 28.59 29.19 28.54 3,100 60,000 -3.3
15/03/2021
28.59
 388,500 28.15 28.94 27.90 300 72,400 -4.2
12/03/2021
28.15
 310,200 28.59 28.89 28.05 5,800 30,000 -1.4
11/03/2021
28.59
 924,400 26.96 28.84 27.06 9,700 114,300 -5.8
10/03/2021
26.96
 268,700 26.32 26.96 26.22 11,300 61,100 -2.7
09/03/2021
26.32
 175,000 26.52 26.52 26.12 6,200 4,000 0.1
08/03/2021
26.52
 174,800 26.37 26.52 26.12 200 12,300 -0.6
05/03/2021
26.37
 82,200 26.37 26.47 25.98 4,000 6,200 -0.1
04/03/2021
26.37
 53,500 27.11 27.11 26.17 6,100 7,300 -0.1
03/03/2021
27.11
 280,200 26.37 27.21 26.22 5,900 69,000 -3.4
02/03/2021
26.37
 102,500 26.42 26.42 26.12 12,000 4,000 0.4
01/03/2021
26.42
 123,900 26.42 26.42 25.93 6,400 9,300 -0.2
26/02/2021
26.42
 77,600 26.37 26.42 24.54 1,300 7,800 -0.3
25/02/2021
26.37
 118,000 26.42 26.62 25.98 0 8,700 -0.5
24/02/2021
26.42
 223,600 26.96 27.06 26.17 19,900 14,700 0.3
23/02/2021
26.96
 96,100 27.01 27.11 26.82 5,400 11,300 -0.3
22/02/2021
27.01
 165,600 27.16 27.16 26.91 17,200 4,000 0.7
19/02/2021
27.16
 187,000 27.36 27.36 26.67 900 2,100 -0.1
18/02/2021
27.36
 94,000 27.56 27.56 27.06 0 5,700 -0.3
17/02/2021
27.56
 255,900 26.12 27.70 26.32 0 48,000 -2.6
09/02/2021
26.12
 75,300 25.63 26.12 25.19 1,300 25,700 -1.3
08/02/2021
25.63
 256,300 25.43 26.42 25.19 0 45,200 -2.4

Chính sách bảo mật | Điều khoản sử dụng |