CTCP Tư vấn Xây dựng Điện 2 (tv2)

30.65
-0.15
(-0.49%)
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
(2024-08-19) 		-3.35 -9.85% 4,178,800 51,300 1.7
30.65
34
30.65
2 tháng
(2024-07-18) 		-5.50 -15.21% 15,103,100 650,988 21.1
29.20
36.15
30.65
3 tháng
(2024-06-18) 		-19.75 -39.19% 36,876,100 163,588 -0.6
29.20
51.50
30.65
6 tháng
(2024-03-20) 		-14.65 -32.34% 88,567,400 -3,085,803 -149.8
29.20
53.10
30.65
12 tháng
(2023-09-22) 		-7.48 -19.62% 145,124,500 -2,378,445 -124.0
28.04
53.10
30.65
24 tháng
(2022-09-27) 		3.74 13.88% 197,297,700 -4,241,490 -181.7
17.85
53.10
30.65
36 tháng
(2021-10-04) 		-4.88 -13.73% 243,121,100 -1,798,222 -26.9
17.85
53.10
30.65
60 tháng
(2019-10-14) 		-0.43 -1.38% 310,606,090 -3,581,082 -117.8
15.47
53.10
30.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
30.65
 126,400 31.05 31.05 30.50 0 0 0
13/09/2024
30.80
 54,600 31.30 31.30 30.80 0 3,000 -0.1
12/09/2024
31
 116,600 30.55 31.10 30.55 0 200 -0.0
11/09/2024
30.65
 96,400 31.30 31.30 30.40 0 200 -0.0
10/09/2024
30.70
 122,800 31.10 31.20 30.60 700 100 0.0
09/09/2024
30.80
 75,400 31 31.05 30.60 1,300 9,500 -0.3
06/09/2024
31
 212,700 30.75 31.50 30.50 13,700 8,700 0.2
05/09/2024
30.75
 247,000 31.85 31.85 30.60 0 15,800 -0.5
04/09/2024
31.45
 221,000 31.40 32 31.40 100 200 -0.0
30/08/2024
32.10
 143,200 32 32.40 32 2,100 2,700 -0.0
29/08/2024
32.10
 161,600 32.10 32.45 32 7,200 0 0.2
28/08/2024
32.45
 188,100 32.15 32.65 32.05 22,000 0 0.7
27/08/2024
32.15
 313,700 32.55 32.70 32.15 30,200 6,500 0.8
26/08/2024
32.75
 298,600 33.20 33.25 32.60 0 31,300 -1.0
23/08/2024
33.30
 339,900 33.40 33.55 32.60 4,400 33,700 -1.0
22/08/2024
33.30
 217,000 33.40 34 33.05 0 16,100 -0.5
21/08/2024
33.40
 309,800 34 34 32.80 46,100 34,700 0.4
20/08/2024
34
 343,000 33.90 34.20 33.40 110,500 47,000 2.2
19/08/2024
34
 591,000 32.80 34 32.50 42,500 19,800 0.7
16/08/2024
32.80
 404,000 31.50 32.90 31.35 178,000 7,500 5.5
15/08/2024
31.20
 479,300 32.10 32.50 31.20 174,200 78,700 3.0
14/08/2024
32.50
 323,400 33.25 33.25 32.20 120,000 102,300 0.6
13/08/2024
32.90
 854,900 31.20 33 30.90 212,800 52,300 5.1
12/08/2024
31.20
 440,300 30.25 31.20 29.80 103,400 2,400 3.1
09/08/2024
30.20
 277,700 29.30 30.20 29.30 81,400 0 2.4
08/08/2024
29.20
 304,700 30 30.20 29.20 42,000 98,200 -1.7
07/08/2024
29.80
 265,400 30.80 30.80 29.60 13,500 101,200 -2.6
06/08/2024
30.20
 390,100 30 31.60 29.55 400 98,700 -2.9
05/08/2024
29.80
 647,600 31.80 31.80 29.80 1,100 2,700 -0.0
02/08/2024
32
 356,600 31.20 32 30.10 39,100 1,600 1.2
01/08/2024
31.40
 776,500 33.35 33.35 31.30 49,600 7,200 1.4
31/07/2024
33.50
 458,700 33.15 33.50 32.30 24,900 61,500 -1.2
30/07/2024
33.15
 552,300 34.05 34.05 32.50 25,100 129,800 -3.5
29/07/2024
34
 409,600 35 35 33.60 7,400 88,400 -2.8
26/07/2024
34.60
 574,400 33 34.80 32.90 21,300 61,700 -1.4
25/07/2024
32.90
 415,200 32.55 33.15 32.25 34,100 23,600 0.3
24/07/2024
32.50
 449,100 32.15 33 31.90 99,200 400 3.2
23/07/2024
32.50
 560,100 33.60 33.70 32.50 101,400 1,600 3.3
22/07/2024
33.60
 980,200 35.20 35.55 32.95 179,800 18,112 5.4
19/07/2024
35.20
 484,100 36.15 36.15 35.10 20,500 64,500 -1.6
18/07/2024
36.15
 520,100 35.20 36.20 35.20 80,000 7,100 2.6
17/07/2024
35.60
 1,113,100 36.85 36.85 35 120,000 243,500 -4.5
16/07/2024
36.90
 569,100 36.70 37 36.15 29,600 29,700 0.0
15/07/2024
36.90
 534,500 37.50 37.50 36.60 35,300 41,100 -0.2
12/07/2024
37.80
 1,697,900 35.65 37.80 35.50 271,300 17,500 9.4
11/07/2024
35.65
 1,546,700 36.85 37.30 35.60 0 0 0
10/07/2024
36.70
 1,180,900 38.50 38.50 36.05 7,000 70,600 -2.3
09/07/2024
37.95
 4,793,500 35.05 39.30 35.05 46,000 517,400 -18.0
08/07/2024
37.65
 367,700 37.65 37.65 37.65 153,600 45,900 4.1
05/07/2024
40.45
 94,600 40.45 40.45 40.45 0 0 0
04/07/2024
43.45
 257,400 43.45 43.45 43.45 12,000 0 0.5
03/07/2024
46.70
 641,600 47.40 47.50 46.60 10,200 28,200 -0.8
02/07/2024
47.40
 407,200 48 48.15 46.50 12,400 95,000 -3.9
01/07/2024
47.95
 798,600 46.05 48.05 46.05 153,600 45,900 5.0
28/06/2024
45
 1,283,400 46.95 48 45 101,000 127,700 -1.4
27/06/2024
46.95
 540,400 47.20 47.25 46.50 140,300 83,800 2.7
26/06/2024
47.20
 824,500 48 48.50 46.50 177,500 62,300 5.4
25/06/2024
48.15
 754,900 49 49 46.85 112,900 173,700 -3.0
24/06/2024
48.60
 1,336,500 51.30 52.50 48.60 20,600 229,200 -10.6
21/06/2024
51.20
 837,100 51.50 51.80 50.50 8,800 55,000 -2.4
20/06/2024
51.50
 1,124,400 49.80 51.50 49.80 195,900 32,800 8.4
19/06/2024
49.80
 430,200 50.90 50.90 49.50 22,500 23,300 -0.1
18/06/2024
50.40
 638,800 50.30 51 49.85 75,300 270,600 -9.8
17/06/2024
49.70
 772,800 49.50 50.30 49.20 28,600 172,400 -7.1
14/06/2024
50.10
 797,000 51.30 52.20 50.10 5,400 283,100 -14.2
13/06/2024
51.90
 416,900 51.20 52.20 50.60 0 0 0
12/06/2024
51.20
 831,600 52 52 49.95 84,000 61,801 1.1
11/06/2024
51.70
 588,200 53.20 53.20 51.50 34,800 82,900 -2.5
10/06/2024
53.10
 2,306,200 53.20 53.20 52.10 91,600 336,100 -12.9
07/06/2024
49.80
 1,365,800 50 50 48.60 40,701 628,376 -28.9
06/06/2024
48.20
 1,484,700 47.40 49.75 47.05 154,700 247,430 -4.5
05/06/2024
46.70
 774,900 47.10 47.45 46.50 6,800 308,700 -14.2
04/06/2024
47.15
 916,700 46.35 48 46.35 115,500 72,200 2.0
03/06/2024
46.80
 762,200 47.65 47.65 46.40 65,200 23,500 1.9
31/05/2024
46.80
 916,400 46.90 47.60 46.05 199,600 169,900 1.4
30/05/2024
46.85
 1,320,300 46.80 47.70 46.30 233,500 153,200 3.8
29/05/2024
48
 767,600 49 49 47.90 9,700 70,300 -2.9
28/05/2024
47.90
 1,986,900 44.85 47.95 44.65 68,600 464,755 -18.9
27/05/2024
44.85
 1,584,100 43 44.95 43 299,100 112,500 8.4
24/05/2024
42.50
 1,579,800 43.50 43.65 41.50 95,600 116,500 -1.0
23/05/2024
43.75
 988,900 42.80 43.80 42.30 800 146,700 -6.3
22/05/2024
42.60
 1,141,300 40.90 43.30 40.90 68,700 54,100 0.6
21/05/2024
40.55
 886,100 40.80 40.95 40.15 20,000 136,000 -4.7
20/05/2024
40.70
 1,428,000 40 41.45 39.50 90,900 174,000 -3.4
17/05/2024
39.35
 652,100 40.30 40.30 39.30 100 138,620 -5.5
16/05/2024
39.25
 1,641,100 39.10 39.25 38.05 139,200 261,700 -4.7
15/05/2024
36.70
 333,300 36.80 36.80 36.40 66,100 7,100 2.2
14/05/2024
36.30
 384,400 36.65 37 36.10 0 204,300 -7.4
13/05/2024
36.65
 416,000 36.80 37.30 36.55 0 157,700 -5.8
10/05/2024
36.80
 371,600 37.10 37.25 36.65 0 60,450 -2.2
09/05/2024
37.20
 727,600 36.05 37.40 36 89,900 11,400 2.9
08/05/2024
36.15
 294,300 36.40 36.40 35.60 22,400 9,900 0.4
07/05/2024
36.20
 266,800 36.55 36.55 35.85 1,800 52,100 -1.8
06/05/2024
36.40
 381,200 36.35 36.40 35 66,100 3,800 2.2
03/05/2024
35.75
 251,000 36 36.45 35.60 6,500 42,100 -1.3
02/05/2024
35.90
 236,800 34.65 35.90 34.65 55,440 46,900 0.3
26/04/2024
35.25
 444,300 35.15 35.90 34.70 68,800 28,000 1.4
25/04/2024
35.05
 474,500 35.90 36.15 35 3,900 217,600 -7.6
24/04/2024
36.15
 431,900 36 36.20 35.50 43,500 188,900 -5.2
23/04/2024
35.75
 411,000 36.60 36.60 35.25 500 72,900 -2.6

Chính sách bảo mật | Điều khoản sử dụng |