CTCP Tư vấn Xây dựng Điện 2 (tv2)

31.95
-0.35
(-1.08%)
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
(2024-11-04) 		3.70 12.94% 6,922,300 600,224 17.2
28.60
32.30
32.30
2 tháng
(2024-10-04) 		2.30 7.67% 10,192,100 685,324 19.6
27.30
32.30
32.30
3 tháng
(2024-09-04) 		0.85 2.70% 14,099,700 683,424 19.6
27.30
32.30
32.30
6 tháng
(2024-06-06) 		-15.90 -32.99% 58,266,100 -646,081 -54.9
27.30
53.10
32.30
12 tháng
(2023-12-11) 		-6.80 -17.39% 134,299,700 -2,290,743 -125.6
27.30
53.10
32.30
24 tháng
(2022-12-14) 		10.84 50.54% 205,963,200 -4,043,800 -177.9
20.19
53.10
32.30
36 tháng
(2021-12-20) 		-9.71 -23.11% 238,886,500 -3,047,120 -125.2
17.85
53.10
32.30
60 tháng
(2019-12-30) 		6.29 24.19% 321,732,570 -3,028,600 -102.6
15.47
53.10
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 1,600 19,100 -0.6
10/07/2024
36.70
 1,180,900 38.50 38.50 36.05 7,000 70,600 -2.4
09/07/2024
37.95
 4,793,500 35.05 39.30 35.05 46,000 517,400 -17.6
08/07/2024
37.65
 367,700 37.65 37.65 37.65 3,200 5,000 -0.1
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 15,300 54,700 -2.0
12/06/2024
51.20
 831,600 52 52 49.95 84,000 61,800 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 68,600 464,700 -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 20,000 167,400 -6.0
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 60,400 -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 55,400 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
22/04/2024
36.25
 253,000 36.85 37 35.95 100 18,800 -0.7
19/04/2024
36.25
 613,700 37 37.45 36.10 50,200 70,100 -0.7
17/04/2024
37.50
 746,100 37.20 37.70 36.95 310,000 19,200 10.9
16/04/2024
36.95
 903,600 36.10 37 35.50 93,100 3,200 3.3
15/04/2024
36
 1,041,000 36.60 38.05 36 193,000 86,600 3.9
12/04/2024
36.60
 869,500 36.90 37 36 0 213,700 -7.8
11/04/2024
36.90
 465,500 36.50 37.50 36.50 47,600 3,100 1.6
10/04/2024
37.60
 838,900 36.30 37.90 36.30 59,100 30,300 1.1
09/04/2024
36.30
 2,067,900 35.20 37.50 35.20 274,400 130,700 5.1
08/04/2024
37.20
 1,516,200 37.20 38 37.20 3,200 153,300 -5.6
05/04/2024
40
 1,940,400 40.05 41.40 40 94,600 10,400 3.4
04/04/2024
43
 759,700 43.60 43.70 42.60 38,300 21,800 0.7
03/04/2024
43.70
 540,700 44.60 44.80 43.70 2,100 22,200 -0.9
02/04/2024
44.60
 1,294,000 44 45.80 43.80 154,100 66,600 3.9
01/04/2024
43.40
 511,800 43.65 43.95 43 24,700 8,500 0.7
29/03/2024
43.65
 363,900 43.85 44.25 43.50 14,200 71,600 -2.5
28/03/2024
43.85
 517,400 43.40 44.85 43.40 11,600 113,600 -4.5
27/03/2024
43.60
 513,800 44.40 44.40 43.35 21,000 38,000 -0.7
26/03/2024
44
 565,800 42.90 44 42.90 47,400 43,300 0.2
25/03/2024
42.90
 1,023,700 43.50 44.45 42.60 26,400 173,400 -6.4
22/03/2024
44
 905,300 44.95 44.95 43.75 36,800 44,700 -0.4
21/03/2024
44.50
 1,417,300 45.30 46.70 43.80 47,800 196,700 -6.8
20/03/2024
45.30
 687,800 45.40 46 45.05 97,800 317,200 -10.0
19/03/2024
46
 1,322,300 43.80 46.40 43.20 244,200 225,100 0.9
18/03/2024
43.90
 1,429,100 45.05 45.50 42.20 144,100 159,900 -0.7
15/03/2024
45.05
 1,378,700 43.10 45.50 43.10 304,100 202,000 4.5
14/03/2024
43.50
 1,819,900 43.50 44.40 43.30 308,400 140,200 7.4
13/03/2024
42.25
 2,151,000 40.15 42.25 39.55 60,300 20,900 1.6
12/03/2024
39.50
 448,300 39.25 40 39.05 4,500 0 0.2
11/03/2024
39.50
 400,900 40.40 40.40 39.05 0 22,300 -0.9
08/03/2024
39.90
 778,900 39.70 41.30 39.50 100 22,800 -0.9
07/03/2024
39.80
 529,300 40.30 40.30 39.70 0 18,500 -0.7
06/03/2024
39.60
 572,600 40.75 40.75 39.50 400 31,200 -1.2
05/03/2024
40.80
 571,200 41.10 41.75 40.80 0 33,210 -1.4
04/03/2024
41.05
 782,200 41.40 41.80 40.80 0 13,210 -0.5
01/03/2024
40.90
 792,400 39.95 41.20 39.30 49,100 2,600 1.9
29/02/2024
39.60
 364,900 40 40 38.20 200 27,490 -1.1
28/02/2024
39.60
 334,000 40.60 40.60 39.50 15,000 23,173 -0.3
27/02/2024
39.95
 338,200 39.45 40.30 39.40 2,800 8,463 -0.2
26/02/2024
39.45
 394,000 39 39.60 39 51,400 7,200 1.7
23/02/2024
39
 1,043,000 40.60 40.90 39 430 22,000 -0.9
22/02/2024
40.70
 495,500 40.80 41.65 40.60 8,400 9,500 -0.0
21/02/2024
40.80
 706,200 41 41.85 40.75 12,000 22,100 -0.4
20/02/2024
40.65
 525,700 40.50 41.30 40.30 33,270 100 1.3

Chính sách bảo mật | Điều khoản sử dụng |