CTCP Tư vấn Xây dựng Điện 2 (tv2)

39.35
0.10
(0.25%)
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
(2024-04-16) 		2.30 6.22% 9,582,200 -458,610 -16.5
35.05
39.25
39.25
2 tháng
(2024-03-18) 		-4.65 -10.59% 30,174,200 -1,006,910 -41.3
35.05
46
39.25
3 tháng
(2024-02-16) 		-2.35 -5.65% 46,244,500 -845,656 -33.9
35.05
46
39.25
6 tháng
(2023-11-20) 		5.60 16.66% 67,678,700 -218,052 -11.4
33.65
46
39.25
12 tháng
(2023-05-22) 		10.19 35.05% 116,181,800 -1,156,152 -51.7
28.04
46
39.25
24 tháng
(2022-05-27) 		8.85 29.09% 143,914,700 -1,774,529 -54.8
17.85
46
39.25
36 tháng
(2021-06-01) 		15.10 62.53% 207,056,200 1,375,971 142.2
17.85
46.09
39.25
60 tháng
(2019-06-12) 		13.92 54.98% 251,698,430 -1,511,599 -11.3
15.47
46.09
39.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
39.35
0.10
 652,100 40.30 40.30 39.30 100 138,620 -5.5
#2 16/05/2024
39.25
2.55
 1,641,100 39.10 39.25 38.05 139,200 261,700 -4.7
#3 15/05/2024
36.70
0.40
 333,300 36.80 36.80 36.40 66,100 7,100 2.2
#4 14/05/2024
36.30
-0.35
 384,400 36.65 37 36.10 0 204,300 -7.4
#5 13/05/2024
36.65
-0.15
 416,000 36.80 37.30 36.55 0 157,700 -5.8
#6 10/05/2024
36.80
-0.40
 371,600 37.10 37.25 36.65 0 60,450 -2.2
#7 09/05/2024
37.20
1.05
 727,600 36.05 37.40 36 89,900 11,400 2.9
#8 08/05/2024
36.15
-0.05
 294,300 36.40 36.40 35.60 22,400 9,900 0.4
#9 07/05/2024
36.20
-0.20
 266,800 36.55 36.55 35.85 1,800 52,100 -1.8
#10 06/05/2024
36.40
0.65
 381,200 36.35 36.40 35 66,100 3,800 2.2
#11 03/05/2024
35.75
-0.15
 251,000 36 36.45 35.60 6,500 42,100 -1.3
#12 02/05/2024
35.90
0.65
 236,800 34.65 35.90 34.65 55,440 46,900 0.3
#13 26/04/2024
35.25
0.20
 444,300 35.15 35.90 34.70 68,800 28,000 1.4
#14 25/04/2024
35.05
-1.10
 474,500 35.90 36.15 35 3,900 217,600 -7.6
#15 24/04/2024
36.15
0.40
 431,900 36 36.20 35.50 43,500 188,900 -5.2
#16 23/04/2024
35.75
-0.50
 411,000 36.60 36.60 35.25 500 72,900 -2.6
#17 22/04/2024
36.25
0
 253,000 36.85 37 35.95 100 18,800 -0.7
#18 19/04/2024
36.25
-1.25
 613,700 37 37.45 36.10 50,200 70,100 -0.7
#19 17/04/2024
37.50
0.55
 746,100 37.20 37.70 36.95 310,000 19,200 10.9
#20 16/04/2024
36.95
0.95
 903,600 36.10 37 35.50 93,100 3,200 3.3
#21 15/04/2024
36
-0.60
 1,041,000 36.60 38.05 36 193,000 86,600 3.9
#22 12/04/2024
36.60
-0.30
 869,500 36.90 37 36 0 213,700 -7.8
#23 11/04/2024
36.90
-0.70
 465,500 36.50 37.50 36.50 47,600 3,100 1.6
#24 10/04/2024
37.60
1.30
 838,900 36.30 37.90 36.30 59,100 30,300 1.1
#25 09/04/2024
36.30
-0.90
 2,067,900 35.20 37.50 35.20 274,400 130,700 5.1
#26 08/04/2024
37.20
-2.80
 1,516,200 37.20 38 37.20 3,200 153,300 -5.6
#27 05/04/2024
40
-3
 1,940,400 40.05 41.40 40 94,600 10,400 3.4
#28 04/04/2024
43
-0.70
 759,700 43.60 43.70 42.60 38,300 21,800 0.7
#29 03/04/2024
43.70
-0.90
 540,700 44.60 44.80 43.70 2,100 22,200 -0.9
#30 02/04/2024
44.60
1.20
 1,294,000 44 45.80 43.80 154,100 66,600 3.9
#31 01/04/2024
43.40
-0.25
 511,800 43.65 43.95 43 24,700 8,500 0.7
#32 29/03/2024
43.65
-0.20
 363,900 43.85 44.25 43.50 14,200 71,600 -2.5
#33 28/03/2024
43.85
0.25
 517,400 43.40 44.85 43.40 11,600 113,600 -4.5
#34 27/03/2024
43.60
-0.40
 513,800 44.40 44.40 43.35 21,000 38,000 -0.7
#35 26/03/2024
44
1.10
 565,800 42.90 44 42.90 47,400 43,300 0.2
#36 25/03/2024
42.90
-1.10
 1,023,700 44 44.45 42.60 26,400 173,400 -6.4
#37 22/03/2024
44
-0.50
 905,300 44.50 44.95 43.75 36,800 44,700 -0.4
#38 21/03/2024
44.50
-0.80
 1,417,300 45.30 46.70 43.80 47,800 196,700 -6.8
#39 20/03/2024
45.30
-0.70
 687,800 46 46 45.05 97,800 317,200 -10.0
#40 19/03/2024
46
2.10
 1,322,300 43.90 46.40 43.20 244,200 225,100 0.9
#41 18/03/2024
43.90
-1.15
 1,429,100 45.05 45.50 42.20 144,100 159,900 -0.7
#42 15/03/2024
45.05
1.55
 1,378,700 43.50 45.50 43.10 304,100 202,000 4.5
#43 14/03/2024
43.50
1.25
 1,819,900 42.25 44.40 43.30 308,400 140,200 7.4
#44 13/03/2024
42.25
2.75
 2,151,000 39.50 42.25 39.55 60,300 20,900 1.6
#45 12/03/2024
39.50
0
 448,300 39.50 40 39.05 4,500 0 0.2
#46 11/03/2024
39.50
-0.40
 400,900 39.90 40.40 39.05 0 22,300 -0.9
#47 08/03/2024
39.90
0.10
 778,900 39.80 41.30 39.50 100 22,800 -0.9
#48 07/03/2024
39.80
-0.50
 529,300 40.30 40.30 39.70 0 18,500 -0.7
#49 06/03/2024
40.30
-0.50
 738,900 40.80 40.80 39.50 400 31,200 -1.2
#50 05/03/2024
40.80
-0.25
 571,200 41.05 41.75 40.80 0 33,210 -1.4
#51 04/03/2024
41.05
0.15
 782,200 40.90 41.80 40.80 0 13,210 -0.5
#52 01/03/2024
40.90
1.30
 792,400 39.60 41.20 39.30 49,100 2,600 1.9
#53 29/02/2024
39.60
0
 364,900 39.60 40 38.20 200 27,490 -1.1
#54 28/02/2024
39.60
-0.35
 334,000 39.95 40.60 39.50 15,000 23,173 -0.3
#55 27/02/2024
39.95
0.50
 338,200 39.45 40.30 39.40 2,800 8,463 -0.2
#56 26/02/2024
39.45
0.45
 394,000 39 39.60 39 51,400 7,200 1.7
#57 23/02/2024
39
-1.70
 1,043,000 40.70 40.90 39 430 22,000 -0.9
#58 22/02/2024
40.70
-0.10
 495,500 40.80 41.65 40.60 8,400 9,500 -0.0
#59 21/02/2024
40.80
0.15
 706,200 40.65 41.85 40.75 12,000 22,100 -0.4
#60 20/02/2024
40.65
0.15
 525,700 40.50 41.30 40.30 33,270 100 1.3
#61 19/02/2024
40.50
-1.10
 959,000 41.60 42.10 40.50 32,000 104,200 -3.0
#62 16/02/2024
41.60
-0.30
 518,100 41.90 42 41.30 10,000 0 0.4
#63 15/02/2024
41.90
-0.40
 311,900 42.30 42.70 41.80 14,500 43,900 -1.2
#64 07/02/2024
42.30
1.30
 911,800 41 43.10 40.95 42,000 40,900 0.1
#65 06/02/2024
41
0.05
 427,200 40.95 41.40 40.45 8,000 48,000 -1.6
#66 05/02/2024
40.95
-1.05
 417,000 42 42 40.95 7,900 74,300 -2.8
#67 02/02/2024
42
0.60
 829,500 41.40 42.20 40.85 7,304 142,100 -5.6
#68 01/02/2024
41.40
0.45
 488,600 40.95 41.40 40.90 7,500 50,000 -1.7
#69 31/01/2024
40.95
-0.75
 685,200 41.70 42.30 40.45 40,600 60,500 -0.9
#70 30/01/2024
41.70
2.70
 1,933,800 39 41.70 38.55 259,600 63,000 8.1
#71 29/01/2024
39
1.20
 608,800 37.80 39 37.80 0 52,200 -2.0
#72 26/01/2024
37.80
0
 84,900 37.80 38.20 37.50 0 4,000 -0.2
#73 25/01/2024
37.80
0.15
 56,200 37.65 37.80 37.60 0 1,000 -0.0
#74 24/01/2024
37.65
-0.25
 273,100 37.90 38.65 37.65 200 36,900 -1.4
#75 23/01/2024
37.90
0.65
 256,600 37.25 38.50 37.20 27,300 11,300 0.6
#76 22/01/2024
37.25
-0.15
 114,500 37.40 37.75 37.05 2,200 400 0.1
#77 19/01/2024
37.40
0.15
 141,100 37.25 38 37.35 0 1,300 -0.0
#78 18/01/2024
37.25
0.25
 67,900 37 37.50 37 3,700 0 0.1
#79 17/01/2024
37
-0.50
 127,200 37.50 38.05 37 0 200 -0.0
#80 16/01/2024
37.50
0.60
 117,000 36.90 37.60 36.95 200 100 0.0
#81 15/01/2024
36.90
-0.10
 174,500 37 39 36.90 300 50,000 -1.9
#82 12/01/2024
37
-0.60
 226,700 37.60 37.60 36.70 10,000 1,000 0.3
#83 11/01/2024
37.60
-0.15
 283,200 37.75 38.15 37.45 10,300 0 0.4
#84 10/01/2024
37.75
-0.75
 346,900 38.50 38.60 37.70 900 0 0.0
#85 09/01/2024
38.50
-0.50
 320,100 39 39.20 38.30 900 0 0.0
#86 08/01/2024
39
-0.20
 340,100 39.20 39.60 39 0 23,700 -0.9
#87 05/01/2024
39.20
0.40
 114,200 38.80 39.20 38.70 900 0 0.0
#88 04/01/2024
38.80
-0.55
 200,000 39.35 39.60 38.80 1,000 300 0.0
#89 03/01/2024
39.35
0
 285,700 39.35 39.90 39.20 1,100 200 0.0
#90 02/01/2024
39.35
1.55
 651,000 37.80 39.70 37.80 17,100 800 0.6
#91 29/12/2023
37.80
-0.20
 199,300 38 38.15 37.80 500 0 0.0
#92 28/12/2023
38
-0.30
 196,600 38.30 38.50 38 500 3,500 -0.1
#93 27/12/2023
38.30
0
 134,200 38.30 38.70 38 0 3,500 -0.1
#94 26/12/2023
38.30
-0.35
 279,400 38.65 39 38.25 300 5,300 -0.2
#95 25/12/2023
38.65
-0.15
 125,500 38.80 39.40 38.65 0 2,300 -0.1
#96 22/12/2023
38.80
-0.10
 172,500 38.90 39.20 38.80 23,400 2,900 0.8
#97 21/12/2023
38.90
0.75
 203,100 38.15 39.25 38 0 200 -0.0
#98 20/12/2023
38.15
-0.05
 133,300 38.20 38.50 37.80 100 3,100 -0.1
#99 19/12/2023
38.20
-0.30
 264,800 38.50 38.50 37.20 500 0 0.0
#100 18/12/2023
38.50
-0.25
 279,700 38.75 38.75 38.10 100,000 100 3.8

Chính sách bảo mật | Điều khoản sử dụng |