CTCP Tư vấn Xây dựng Điện 2 (tv2)

26.25
0
(0%)
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
(2026-09-04) 		-1.05 -3.98% 1,793,300 -62,500 0
25.35
26.40
26.25
2 tháng
(2026-08-05) 		-1.20 -4.52% 3,913,200 -62,500 0
25.30
27.15
26.25
3 tháng
(2026-07-06) 		-1.70 -6.28% 7,165,600 -62,500 0
23.65
27.50
26.25
6 tháng
(2026-04-07) 		-10.75 -29.78% 25,540,300 -62,500 0
23.65
37.30
26.25
12 tháng
(2025-10-09) 		-8.29 -24.65% 82,438,300 -62,500 0
23.65
43.05
26.25
24 tháng
(2024-10-14) 		-2.86 -10.14% 206,226,400 -62,500 0
23.65
43.05
26.25
36 tháng
(2023-10-20) 		-7.26 -22.26% 344,843,800 -62,500 0
23.65
50.02
26.25
60 tháng
(2021-11-01) 		-11.67 -31.52% 445,351,500 -62,500 0
16.81
50.02
26.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
22.42
 92,900 22.35 22.42 22.23 0 0 0
22/10/2020
22.33
 52,810 22.58 22.61 22.12 0 0 0
21/10/2020
22.56
 191,420 22.19 22.75 22.14 0 0 0
20/10/2020
22.14
 150,260 21.65 22.33 21.61 0 0 0
19/10/2020
21.63
 90,140 21.21 21.63 21.21 0 0 0
16/10/2020
21.21
 92,860 21.40 21.40 20.33 0 0 0
15/10/2020
21.40
 74,420 21.84 21.84 21.40 0 0 0
14/10/2020
21.84
 44,550 21.86 21.86 21.77 0 0 0
13/10/2020
21.89
 28,050 21.91 21.96 21.89 0 0 0
12/10/2020
21.89
 50,680 22.00 22.00 21.89 0 0 0
09/10/2020
22.00
 46,680 22.00 22.07 21.96 0 0 0
08/10/2020
22.00
 39,760 22.21 22.21 21.96 0 0 0
07/10/2020
22.16
 75,990 22.09 22.23 21.96 0 0 0
06/10/2020
22.14
 43,700 22.12 22.33 22.05 0 0 0
05/10/2020
22.14
 59,970 22.14 22.14 22.03 0 0 0
02/10/2020
22.14
 75,090 22.28 22.30 21.98 0 0 0
01/10/2020
22.28
 97,170 22.05 22.30 21.98 0 0 0
30/09/2020
22.09
 127,170 22.19 22.19 22.00 0 0 0
29/09/2020
22.28
 81,250 22.68 22.68 22.14 0 0 0
28/09/2020
22.68
 90,540 22.51 22.70 22.49 0 0 0
25/09/2020
22.47
 125,990 22.44 22.68 22.44 0 0 0
24/09/2020
22.42
 109,430 22.23 22.42 22.19 0 0 0
23/09/2020
22.28
 57,210 22.21 22.33 22.19 0 0 0
22/09/2020
22.33
 93,680 22.42 22.42 22.19 0 0 0
21/09/2020
22.44
 82,700 22.49 22.51 22.37 0 0 0
18/09/2020
22.47
 164,690 22.42 22.49 22.19 0 0 0
17/09/2020
22.47
 82,430 22.63 22.77 22.47 0 0 0
16/09/2020
22.61
 31,880 22.79 22.82 22.61 0 0 0
15/09/2020
22.79
 53,510 23.03 23.03 22.68 0 0 0
14/09/2020
23.03
 89,670 23.03 23.07 22.68 0 0 0
11/09/2020
23.07
 59,100 23.10 23.14 22.98 0 0 0
10/09/2020
23.10
 83,030 23.10 23.26 23.10 0 0 0
09/09/2020
23.10
 233,080 22.33 23.49 22.33 0 0 0
08/09/2020
22.33
 38,450 22.33 22.37 22.28 0 0 0
07/09/2020
22.33
 63,570 22.33 22.51 22.23 0 0 0
04/09/2020
22.37
 48,620 22.33 22.37 22.23 0 0 0
03/09/2020
22.47
 32,510 22.49 22.70 22.44 0 0 0
01/09/2020
22.49
 56,950 22.37 22.58 22.33 0 0 0
31/08/2020
22.47
 52,540 22.58 22.58 22.37 0 0 0
28/08/2020
22.58
 55,390 22.61 22.68 22.56 0 0 0
27/08/2020
22.65
 53,510 22.56 22.75 22.47 0 0 0
26/08/2020
22.61
 93,500 22.96 22.96 22.61 0 0 0
25/08/2020
22.96
 143,200 22.54 23.03 22.54 0 0 0
24/08/2020
22.54
 63,720 22.47 22.65 22.37 0 0 0
21/08/2020
22.44
 41,080 22.42 22.56 22.33 0 0 0
20/08/2020
22.42
 75,500 22.49 22.61 22.33 0 0 0
19/08/2020
22.56
 45,190 22.56 22.75 22.33 0 0 0
18/08/2020
22.47
 59,150 22.56 22.79 22.47 0 0 0
17/08/2020
22.79
 74,970 22.79 23.26 22.33 0 0 0
14/08/2020
23.44
 167,470 23.96 23.96 23.03 0 0 0
13/08/2020
23.86
 166,470 22.79 23.96 22.79 0 0 0
12/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
12/08/2020
22.75
 307,430 23.21 23.21 22.09 0 0 0
11/08/2020
21.71
 150,170 22.30 22.30 21.46 0 0 0
10/08/2020
22.02
 125,980 21.71 22.33 21.71 0 0 0
07/08/2020
21.37
 104,210 21.86 21.86 20.81 0 0 0
06/08/2020
21.89
 193,360 22.64 22.76 21.61 0 0 0
05/08/2020
21.58
 262,250 21.58 21.58 21.40 0 0 0
04/08/2020
20.19
 347,550 19.85 20.19 19.57 0 0 0
03/08/2020
18.89
 95,910 18.20 19.07 18.20 0 0 0
31/07/2020
17.99
 72,950 18.36 18.36 17.83 0 0 0
30/07/2020
18.42
 60,700 18.05 18.98 18.05 0 0 0
29/07/2020
18.36
 48,280 19.16 19.16 17.99 0 0 0
28/07/2020
19.07
 100,930 18.76 19.23 18.76 0 0 0
27/07/2020
18.85
 94,220 19.54 19.54 18.85 0 0 0
24/07/2020
20.25
 81,520 21.03 21.09 19.82 0 0 0
23/07/2020
21.30
 110,880 22.27 22.27 21.21 0 0 0
22/07/2020
22.27
 54,650 22.64 22.64 22.08 0 0 0
21/07/2020
22.39
 62,840 22.92 22.92 22.36 0 0 0
20/07/2020
22.95
 20,700 22.95 23.04 22.76 0 0 0
17/07/2020
22.95
 114,620 23.10 23.13 22.85 0 0 0
16/07/2020
23.16
 55,460 23.29 23.35 23.01 0 0 0
15/07/2020
23.29
 77,800 23.26 23.32 23.10 0 0 0
14/07/2020
23.32
 49,760 23.54 23.54 23.10 0 0 0
13/07/2020
23.26
 46,090 24.19 24.19 23.26 0 0 0
10/07/2020
23.57
 115,800 23.72 23.88 23.41 0 0 0
09/07/2020
23.38
 83,000 23.41 23.88 23.32 0 0 0
08/07/2020
23.35
 30,440 23.35 23.38 23.23 0 0 0
07/07/2020
23.26
 38,360 23.57 23.60 23.26 0 0 0
06/07/2020
23.57
 30,190 23.57 23.69 23.47 0 0 0
03/07/2020
23.69
 23,400 24.03 24.03 23.44 0 0 0
02/07/2020
23.69
 90,450 23.88 24.65 23.51 0 0 0
01/07/2020
23.57
 51,750 22.33 23.57 22.08 0 0 0
30/06/2020
22.33
 74,010 24.06 24.10 22.33 0 0 0
29/06/2020
23.75
 61,680 24.81 24.81 23.75 0 0 0
26/06/2020
25.52
 80,980 26.05 26.30 25.12 0 0 0
25/06/2020
26.11
 32,010 26.05 26.20 25.96 0 0 0
24/06/2020
26.05
 71,840 26.02 26.17 25.89 0 0 0
23/06/2020
26.02
 56,930 25.49 26.08 25.49 0 0 0
22/06/2020
25.99
 65,600 26.02 26.05 25.86 0 0 0
19/06/2020
25.77
 134,480 24.50 25.77 24.44 0 0 0
18/06/2020
24.50
 43,640 24.65 24.72 24.19 0 0 0
17/06/2020
24.44
 13,700 24.72 24.72 24.28 0 0 0
16/06/2020
24.72
 66,430 23.88 24.96 23.88 0 0 0
15/06/2020
23.88
 70,710 23.85 24.99 23.85 0 0 0
12/06/2020
23.88
 89,860 24.10 24.10 23.10 0 0 0
11/06/2020
24.10
 48,090 24.22 24.50 24.10 0 0 0
10/06/2020
24.25
 72,760 24.53 24.65 23.91 0 0 0
09/06/2020
24.56
 70,510 24.87 25.06 24.50 0 0 0
08/06/2020
24.87
 33,790 24.84 24.90 24.68 0 0 0
05/06/2020
24.87
 64,420 24.50 25.03 24.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc