CTCP Tư vấn Xây dựng Điện 2 (tv2)

27.40
1.15
(4.38%)
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)
24/10/2018
19.56
 59,365 20.67 20.67 19.56 0 0 0
23/10/2018
20.83
 30,538 20.69 21.06 20.37 0 0 0
22/10/2018
21.12
 19,901 21.15 21.31 20.53 0 0 0
19/10/2018
21.15
 67,070 20.67 21.71 19.86 0 0 0
18/10/2018
20.83
 103,060 22.80 22.82 20.83 0 0 0
17/10/2018
22.82
 22,949 22.88 23.35 22.77 0 0 0
16/10/2018
22.87
 20,012 22.74 23.54 22.74 0 0 0
15/10/2018
22.93
 10,044 22.98 23.06 22.82 0 0 0
12/10/2018
22.93
 45,516 23.06 23.22 22.74 0 0 0
11/10/2018
23.22
 106,370 22.26 24.65 22.26 0 0 0
10/10/2018
23.85
 45,800 22.98 24.01 22.88 0 0 0
09/10/2018
22.98
 32,400 22.82 23.06 22.74 0 0 0
08/10/2018
22.74
 18,465 23.06 23.22 22.58 0 0 0
05/10/2018
23.12
 81,420 22.26 23.46 22.26 0 0 0
04/10/2018
22.26
 11,209 22.10 22.41 22.10 0 0 0
03/10/2018
22.33
 11,131 22.10 22.57 22.10 0 0 0
02/10/2018
22.34
 30,804 22.58 22.58 22.10 0 0 0
01/10/2018
22.85
 26,514 22.18 23.03 22.18 0 0 0
28/09/2018
22.18
 38,993 22.74 23.22 21.96 0 0 0
27/09/2018
22.74
 95,480 21.15 22.74 21.15 0 0 0
26/09/2018
21.61
 94,736 20.67 21.63 20.51 0 0 0
25/09/2018
20.82
 45,698 18.97 20.82 18.92 0 0 0
24/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/09/2018
18.92
 24,985 19.72 19.72 18.92 0 0 0
21/09/2018
18.92
 13,890 18.99 19.08 18.87 0 0 0
20/09/2018
18.98
 39,900 18.92 19.39 18.92 0 0 0
19/09/2018
18.78
 66,409 19.23 19.31 18.78 0 0 0
18/09/2018
19.23
 18,400 19.43 19.43 19.08 0 0 0
17/09/2018
19.43
 58,117 18.48 19.84 18.48 0 0 0
14/09/2018
18.57
 15,804 18.55 18.64 18.48 0 0 0
13/09/2018
18.51
 27,370 18.64 18.77 18.51 0 0 0
12/09/2018
18.72
 12,568 18.78 18.78 18.51 0 0 0
11/09/2018
18.78
 29,370 18.60 18.93 18.58 0 0 0
10/09/2018
18.60
 23,916 18.10 18.78 18.10 0 0 0
07/09/2018
18.25
 36,898 18.33 18.48 18.17 0 0 0
06/09/2018
18.33
 185,730 17.42 18.70 17.42 0 0 0
05/09/2018
17.42
 14,817 17.42 17.80 17.27 0 0 0
04/09/2018
17.69
 25,033 17.43 17.87 17.43 0 0 0
31/08/2018
17.42
 18,424 17.67 17.72 17.42 0 0 0
30/08/2018
17.42
 23,088 17.42 18.01 17.42 0 0 0
29/08/2018
17.78
 52,406 17.46 18.33 17.27 0 0 0
28/08/2018
17.42
 112,392 16.57 17.42 16.31 0 0 0
27/08/2018
16.57
 43,690 16.02 16.66 15.90 0 0 0
24/08/2018
16.02
 11,900 15.75 16.04 15.75 0 0 0
23/08/2018
15.83
 25,339 15.71 15.93 15.71 0 0 0
22/08/2018
15.71
 27,671 15.98 15.98 15.60 0 0 0
21/08/2018
15.90
 14,679 15.83 15.98 15.83 0 0 0
20/08/2018
16.05
 31,104 15.87 16.05 15.78 0 0 0
17/08/2018
15.83
 21,860 16.07 16.34 15.83 0 0 0
16/08/2018
16.21
 19,910 15.99 16.21 15.90 0 0 0
15/08/2018
16.02
 15,111 16.21 16.21 16.02 0 0 0
14/08/2018
16.30
 23,014 16.08 16.30 16.07 0 0 0
13/08/2018
16.25
 11,510 16.15 16.25 16.05 0 0 0
10/08/2018
16.22
 12,800 16.13 16.51 16.05 0 0 0
09/08/2018
16.36
 16,434 16.54 16.63 16.30 0 0 0
08/08/2018
16.51
 21,420 16.43 16.51 16.28 0 0 0
07/08/2018
16.46
 27,316 16.07 16.66 16.07 0 0 0
06/08/2018
16.45
 8,850 16.45 16.45 16.21 0 0 0
03/08/2018
16.45
 29,480 16.18 16.66 16.18 0 0 0
02/08/2018
16.18
 19,720 16.05 16.21 15.90 0 0 0
01/08/2018
16.02
 13,324 15.90 16.36 15.90 0 0 0
31/07/2018
15.60
 30,035 15.75 16.05 16.13 0 0 0
30/07/2018
15.75
 53,371 16.28 16.28 15.60 0 0 0
27/07/2018
16.28
 63,830 16.96 16.99 16.21 0 0 0
26/07/2018
16.96
 101,329 16.68 17.42 16.39 0 0 0
25/07/2018
16.68
 25,797 17.40 17.42 16.68 0 0 0
24/07/2018
17.04
 16,902 17.19 17.27 16.98 0 0 0
23/07/2018
17.18
 14,591 17.61 17.61 16.81 0 0 0
20/07/2018
17.55
 53,811 16.81 17.55 16.81 0 0 0
19/07/2018
16.81
 15,649 17.18 17.19 16.81 0 0 0
18/07/2018
17.16
 48,071 16.42 17.19 16.39 0 0 0
17/07/2018
16.36
 41,800 15.37 16.40 15.36 0 0 0
16/07/2018
15.43
 8,200 15.45 15.45 15.15 0 0 0
13/07/2018
15.45
 8,210 15.49 15.58 15.33 0 0 0
12/07/2018
15.30
 3,700 15.01 15.45 15.01 0 0 0
11/07/2018
15.43
 25,752 15.15 15.48 14.72 0 0 0
10/07/2018
15.15
 8,701 15.45 15.45 15.15 0 0 0
09/07/2018
15.45
 9,127 15.68 15.81 15.45 0 0 0
06/07/2018
15.45
 41,071 15.08 15.60 14.99 0 0 0
05/07/2018
14.99
 41,690 14.99 15.13 14.84 0 0 0
04/07/2018
14.99
 30,000 14.54 14.99 14.54 0 0 0
03/07/2018
14.68
 20,760 14.69 14.92 14.37 0 0 0
02/07/2018
14.69
 55,790 14.48 14.84 14.22 0 0 0
29/06/2018
14.54
 11,604 14.65 14.65 14.46 0 0 0
28/06/2018
14.65
 13,691 14.71 14.84 14.63 0 0 0
27/06/2018
14.71
 7,230 14.86 14.99 14.69 0 0 0
26/06/2018
14.99
 16,135 14.84 15.07 14.84 0 0 0
25/06/2018
15.15
 23,898 15.15 15.15 14.69 0 0 0
22/06/2018
14.69
 17,600 14.59 14.90 14.59 0 0 0
21/06/2018
14.80
 9,850 14.99 15.15 14.69 0 0 0
20/06/2018
14.93
 14,190 14.57 14.93 14.54 0 0 0
19/06/2018
14.39
 49,827 14.99 14.99 14.10 0 0 0
18/06/2018
15.15
 29,169 15.75 15.75 15.05 0 0 0
15/06/2018
15.75
 10,200 15.46 15.75 15.45 0 0 0
14/06/2018
15.46
 21,035 15.86 15.86 15.42 0 0 0
13/06/2018
15.72
 24,311 13.78 15.74 13.78 0 0 0
12/06/2018
15.30
 31,851 15.60 15.60 15.05 0 0 0
11/06/2018
15.75
 39,710 15.89 16.36 15.75 0 0 0
08/06/2018
16.07
 29,187 16.13 16.36 16.04 0 0 0
07/06/2018
16.43
 32,505 16.55 17.27 16.43 0 0 0
06/06/2018
16.64
 41,130 16.34 16.64 15.90 0 0 0

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