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
27.40
27.40
2 tháng
(2026-08-05) 		-1.20 -4.52% 3,913,200 -62,500 0
25.30
27.40
27.40
3 tháng
(2026-07-06) 		-1.70 -6.28% 7,165,600 -62,500 0
23.65
27.50
27.40
6 tháng
(2026-04-07) 		-10.75 -29.78% 25,540,300 -62,500 0
23.65
37.30
27.40
12 tháng
(2025-10-09) 		-8.29 -24.65% 82,438,300 -62,500 0
23.65
43.05
27.40
24 tháng
(2024-10-14) 		-2.86 -10.14% 206,226,400 -62,500 0
23.65
43.05
27.40
36 tháng
(2023-10-20) 		-7.26 -22.26% 344,843,800 -62,500 0
23.65
50.02
27.40
60 tháng
(2021-11-01) 		-11.67 -31.52% 445,351,500 -62,500 0
16.81
50.02
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
15.92
 53,905 15.81 16.05 15.37 0 0 0
04/06/2018
15.45
 40,277 14.33 15.60 14.31 0 0 0
01/06/2018
14.59
 21,110 14.28 14.77 14.24 0 0 0
31/05/2018
14.54
 32,020 14.54 14.54 14.09 0 0 0
30/05/2018
14.07
 44,890 14.54 14.62 13.93 0 0 0
29/05/2018
14.51
 33,127 13.42 14.54 13.42 0 0 0
28/05/2018
13.45
 78,534 14.99 14.99 13.42 0 0 0
25/05/2018
14.83
 43,250 15.45 15.75 14.83 0 0 0
24/05/2018
15.37
 11,006 15.89 15.92 15.37 0 0 0
23/05/2018
15.78
 24,401 15.45 15.78 15.30 0 0 0
22/05/2018
15.57
 45,610 16.18 16.18 15.49 0 0 0
21/05/2018
16.18
 25,310 15.92 16.43 15.90 0 0 0
18/05/2018
15.90
 20,902 16.04 16.04 15.75 0 0 0
17/05/2018
15.90
 45,920 15.90 16.21 15.75 0 0 0
16/05/2018
15.75
 23,592 16.13 16.22 15.75 0 0 0
15/05/2018
16.13
 36,815 15.92 16.45 15.78 0 0 0
14/05/2018
16.05
 65,950 16.60 16.66 15.92 0 0 0
11/05/2018
16.60
 38,667 16.81 16.96 16.51 0 0 0
10/05/2018
17.13
 20,320 17.22 17.22 16.89 0 0 0
09/05/2018
17.13
 36,124 17.11 17.34 17.11 0 0 0
08/05/2018
17.40
 28,060 17.72 17.72 17.11 0 0 0
07/05/2018
17.49
 79,323 17.13 17.55 17.11 0 0 0
04/05/2018
16.96
 24,520 17.27 17.42 16.96 0 0 0
03/05/2018
17.24
 59,692 17.27 17.42 16.21 0 0 0
02/05/2018
17.08
 130,821 17.27 18.90 17.08 0 0 0
27/04/2018
17.27
 29,028 17.34 17.40 17.04 0 0 0
26/04/2018
17.11
 79,157 17.95 17.95 17.01 0 0 0
24/04/2018
17.95
 84,551 17.30 18.25 17.30 0 0 0
23/04/2018
17.27
 94,766 16.13 17.37 16.13 0 0 0
20/04/2018
15.90
 13,825 15.68 15.90 15.68 0 0 0
19/04/2018
15.72
 19,150 15.72 15.75 15.60 0 0 0
18/04/2018
15.72
 13,715 16.28 16.28 15.60 0 0 0
17/04/2018
15.89
 24,130 15.30 16.05 15.30 0 0 0
16/04/2018
15.30
 10,200 15.16 15.45 15.16 0 0 0
13/04/2018
15.16
 13,625 15.30 15.45 15.15 0 0 0
12/04/2018
15.16
 25,090 15.30 15.37 14.69 0 0 0
11/04/2018
15.37
 31,110 15.62 15.74 15.33 0 0 0
10/04/2018
15.65
 19,096 15.68 15.90 15.63 0 0 0
09/04/2018
16.05
 17,840 16.21 16.21 15.98 0 0 0
06/04/2018
16.21
 12,885 16.51 16.58 16.13 0 0 0
05/04/2018
16.60
 19,435 15.98 16.66 15.93 0 0 0
04/04/2018
15.98
 27,515 15.83 16.05 15.60 0 0 0
03/04/2018
15.98
 65,020 16.21 16.25 15.75 0 0 0
02/04/2018
16.21
 16,620 16.43 16.51 16.13 0 0 0
30/03/2018
16.36
 32,268 16.19 17.08 15.62 0 0 0
29/03/2018
16.10
 51,470 16.74 16.89 16.05 0 0 0
28/03/2018
16.74
 20,800 17.14 17.27 16.74 0 0 0
27/03/2018
17.13
 20,483 17.11 17.80 17.11 0 0 0
26/03/2018
17.11
 11,700 17.42 17.42 16.84 0 0 0
23/03/2018
17.42
 51,380 17.11 17.42 16.21 0 0 0
22/03/2018
17.42
 94,185 18.77 18.78 17.42 0 0 0
21/03/2018
18.61
 53,480 19.54 19.61 18.61 0 0 0
20/03/2018
19.39
 61,210 19.23 19.69 19.23 0 0 0
19/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/100 (Volume + 100%, Ratio=1)
19/03/2018
19.08
 145,120 19.69 19.78 18.02 0 0 0
16/03/2018
18.14
 91,235 17.80 18.33 17.72 0 0 0
15/03/2018
17.80
 44,370 18.10 18.10 17.59 0 0 0
14/03/2018
17.95
 38,258 18.10 18.40 17.81 0 0 0
13/03/2018
18.02
 37,261 17.72 18.10 17.38 0 0 0
12/03/2018
17.38
 72,463 18.19 18.33 17.27 0 0 0
09/03/2018
18.14
 51,615 18.63 19.60 18.10 0 0 0
08/03/2018
18.37
 120,149 16.96 18.37 16.96 0 0 0
07/03/2018
16.70
 69,131 15.62 16.97 15.61 0 0 0
06/03/2018
15.61
 31,740 15.49 15.61 15.31 0 0 0
05/03/2018
15.49
 49,670 15.08 15.61 15.08 0 0 0
02/03/2018
15.08
 68,313 14.86 15.16 14.78 0 0 0
01/03/2018
14.40
 36,517 14.55 14.74 14.33 0 0 0
28/02/2018
14.55
 38,010 14.37 14.86 14.37 0 0 0
27/02/2018
14.52
 37,532 14.33 14.56 14.18 0 0 0
26/02/2018
14.25
 29,640 14.63 14.63 14.18 0 0 0
23/02/2018
14.52
 51,401 14.33 14.67 14.10 0 0 0
22/02/2018
14.07
 41,297 14.06 14.14 13.80 0 0 0
21/02/2018
14.14
 27,830 13.88 14.33 13.88 0 0 0
13/02/2018
13.57
 21,825 13.27 13.57 13.20 0 0 0
12/02/2018
13.16
 20,540 12.82 13.16 12.82 0 0 0
09/02/2018
12.82
 15,142 12.82 12.97 12.30 0 0 0
08/02/2018
12.97
 9,280 13.05 13.12 12.82 0 0 0
07/02/2018
12.78
 21,698 13.05 13.05 12.67 0 0 0
06/02/2018
12.67
 38,220 12.68 12.93 11.84 0 0 0
05/02/2018
12.93
 41,361 13.12 13.20 12.93 0 0 0
02/02/2018
13.03
 25,108 13.20 13.27 12.98 0 0 0
01/02/2018
13.16
 23,922 13.57 13.57 13.16 0 0 0
31/01/2018
13.33
 192,608 13.81 13.81 13.20 0 0 0
30/01/2018
12.56
 33,900 12.59 12.59 12.35 0 0 0
29/01/2018
12.35
 23,185 12.82 12.82 12.22 0 0 0
26/01/2018
12.14
 31,550 11.84 12.29 11.61 0 0 0
25/01/2018
11.96
 44,485 12.52 12.52 11.84 0 0 0
24/01/2018
12.51
 29,965 12.74 12.82 12.44 0 30 0.0
23/01/2018
12.74
 24,120 12.74 13.73 12.52 0 0 0
22/01/2018
12.74
 60,715 12.44 13.44 12.44 0 0 0
19/01/2018
12.22
 60,820 12.18 12.36 12.07 0 0 0
18/01/2018
12.07
 49,300 12.14 12.27 12.07 0 0 0
17/01/2018
12.22
 32,280 11.85 12.29 11.85 0 0 0
16/01/2018
11.85
 28,000 12.18 12.18 11.85 0 0 0
15/01/2018
12.03
 54,590 12.22 12.59 11.92 0 0 0
12/01/2018
12.22
 44,615 11.54 12.29 11.51 0 0 0
11/01/2018
11.50
 29,340 11.46 11.61 11.39 0 0 0
10/01/2018
11.16
 53,108 10.71 11.27 10.63 0 0 0
09/01/2018
10.69
 39,339 10.63 10.75 10.54 0 0 0
08/01/2018
10.53
 18,560 10.48 10.55 10.48 0 0 0
05/01/2018
10.56
 19,110 10.56 10.63 10.44 0 0 0

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