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) 		3.35 11.71% 7,248,000 556,224 15.8
28.60
32.30
31.95
2 tháng
(2024-10-07) 		2 6.68% 10,362,200 642,124 18.3
27.30
32.30
31.95
3 tháng
(2024-09-05) 		1.20 3.90% 14,204,400 639,524 18.2
27.30
32.30
31.95
6 tháng
(2024-06-07) 		-17.85 -35.84% 57,107,100 -597,351 -51.9
27.30
53.10
31.95
12 tháng
(2023-12-11) 		-7.15 -18.29% 134,625,400 -2,334,743 -127.0
27.30
53.10
31.95
24 tháng
(2022-12-15) 		9.91 44.96% 206,255,700 -4,088,800 -179.4
20.19
53.10
31.95
36 tháng
(2021-12-20) 		-10.06 -23.94% 239,212,200 -3,091,120 -126.6
17.85
53.10
31.95
60 tháng
(2019-12-31) 		6.24 24.26% 322,053,290 -3,071,630 -104.0
15.47
53.10
31.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2010
0.71
 200 0.73 0.77 0.71 0 0 0
06/07/2010
0.73
 1,100 0.73 0.73 0.73 0 0 0
05/07/2010
0.73
 7,600 0.75 0.77 0.73 600 0 0.0
02/07/2010
0.75
 2,300 0.75 0.77 0.75 400 0 0.0
01/07/2010
0.75
 1,100 0.79 0.79 0.75 100 0 0.0
30/06/2010
0.79
 18,200 0.80 0.80 0.76 0 0 0
29/06/2010
0.80
 37,200 0.80 0.85 0.80 0 2,000 -0.1
28/06/2010
0.80
 73,400 0.80 0.82 0.79 0 0 0
25/06/2010
0.80
 65,000 0.79 0.83 0.77 0 0 0
24/06/2010
0.79
 59,900 0.76 0.80 0.76 8,600 0 0.2
23/06/2010
0.76
 23,900 0.74 0.78 0.72 10,000 0 0.2
22/06/2010
0.74
 19,800 0.75 0.79 0.70 0 0 0
21/06/2010
0.75
 19,600 0.75 0.77 0.74 7,500 0 0.2
18/06/2010
0.75
 29,900 0.71 0.76 0.74 9,600 0 0.2
17/06/2010
0.71
 9,100 0.74 0.75 0.71 3,000 0 0.1
16/06/2010
0.74
 14,000 0.75 0.79 0.69 4,200 0 0.1
15/06/2010
0.75
 83,300 0.71 0.75 0.73 10,000 0 0.2
14/06/2010
0.71
 5,300 0.70 0.73 0.68 5,000 0 0.1
11/06/2010
0.70
 100 0.67 0.70 0.70 0 0 0
10/06/2010
0.67
 1,700 0.70 0.70 0.66 100 0 0.0
09/06/2010
0.70
 3,500 0.71 0.74 0.66 3,100 0 0.1
08/06/2010
0.71
 1,600 0.67 0.71 0.71 0 0 0
07/06/2010
0.67
 10,300 0.71 0.71 0.66 9,000 0 0.2
04/06/2010
0.71
 7,600 0.71 0.75 0.71 6,800 0 0.2
03/06/2010
0.71
 3,000 0.70 0.73 0.71 0 0 0
02/06/2010
0.70
 9,300 0.71 0.73 0.65 8,000 0 0.2
01/06/2010
0.71
 11,600 0.70 0.76 0.68 3,000 0 0.1
31/05/2010
0.70
 6,400 0.72 0.74 0.70 6,200 0 0.1
28/05/2010
0.72
 13,300 0.67 0.72 0.70 0 0 0
27/05/2010
0.67
 1,600 0.66 0.69 0.66 0 0 0
26/05/2010
0.66
 19,200 0.64 0.67 0.64 0 0 0
25/05/2010
0.64
 9,000 0.65 0.65 0.57 0 0 0
24/05/2010
0.65
 1,900 0.60 0.66 0.59 0 0 0
21/05/2010
0.60
 11,400 0.67 0.67 0.59 0 0 0
20/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
20/05/2010
0.67
 9,000 0.62 0.67 0.59 0 0 0
19/05/2010
0.62
 16,100 0.67 0.69 0.62 0 0 0
18/05/2010
0.67
 1,100 0.70 0.70 0.65 0 0 0
17/05/2010
0.70
 1,800 0.71 0.71 0.70 0 0 0
14/05/2010
0.71
 4,100 0.70 0.72 0.68 0 0 0
13/05/2010
0.70
 13,100 0.67 0.70 0.66 0 0 0
12/05/2010
0.67
 46,200 0.71 0.71 0.67 0 0 0
11/05/2010
0.71
 42,700 0.73 0.76 0.70 0 0 0
10/05/2010
0.73
 10,800 0.74 0.76 0.71 0 0 0
07/05/2010
0.74
 31,000 0.79 0.79 0.73 0 0 0
06/05/2010
0.79
 35,400 0.80 0.80 0.77 0 0 0
05/05/2010
0.80
 117,300 0.76 0.81 0.73 0 0 0
04/05/2010
0.76
 17,800 0.76 0.76 0.73 0 0 0
29/04/2010
0.76
 63,400 0.72 0.76 0.71 0 0 0
28/04/2010
0.72
 35,300 0.69 0.72 0.67 0 0 0
27/04/2010
0.69
 19,100 0.69 0.69 0.65 0 0 0
26/04/2010
0.69
 41,500 0.69 0.71 0.67 0 0 0
22/04/2010
0.69
 37,100 0.70 0.74 0.67 0 0 0
21/04/2010
0.70
 61,100 0.66 0.70 0.67 0 0 0
20/04/2010
0.66
 49,000 0.62 0.66 0.65 0 0 0
19/04/2010
0.62
 48,000 0.58 0.62 0.59 0 0 0
16/04/2010
0.58
 21,000 0.56 0.58 0.55 0 0 0
15/04/2010
0.56
 6,400 0.56 0.56 0.56 0 0 0
14/04/2010
0.56
 6,200 0.56 0.57 0.55 0 0 0
13/04/2010
0.56
 3,800 0.56 0.56 0.55 0 0 0
12/04/2010
0.56
 5,800 0.56 0.56 0.55 0 0 0
09/04/2010
0.56
 5,000 0.55 0.56 0.55 0 0 0
08/04/2010
0.55
 1,500 0.53 0.56 0.55 0 0 0
07/04/2010
0.53
 7,400 0.55 0.55 0.53 0 0 0
06/04/2010
0.55
 2,700 0.56 0.56 0.53 0 0 0
05/04/2010
0.56
 5,600 0.56 0.57 0.55 0 0 0
02/04/2010
0.56
 3,300 0.56 0.57 0.55 0 0 0
01/04/2010
0.56
 1,100 0.53 0.56 0.55 0 0 0
31/03/2010
0.53
 2,800 0.53 0.53 0.53 0 0 0
30/03/2010
0.53
 7,300 0.53 0.55 0.52 0 0 0
29/03/2010
0.53
 1,000 0.54 0.54 0.53 0 0 0
26/03/2010
0.54
 5,400 0.54 0.54 0.52 0 0 0
25/03/2010
0.54
 3,500 0.55 0.55 0.54 0 0 0
24/03/2010
0.55
 4,600 0.55 0.55 0.54 0 0 0
23/03/2010
0.55
 1,400 0.56 0.56 0.55 0 0 0
22/03/2010
0.56
 0 0.56 0.56 0.56 0 0 0
19/03/2010
0.56
 5,400 0.58 0.58 0.55 0 0 0
18/03/2010
0.58
 300 0.56 0.58 0.58 0 0 0
17/03/2010
0.56
 0 0.56 0.56 0.56 0 0 0
16/03/2010
0.56
 3,400 0.58 0.58 0.56 0 0 0
15/03/2010
0.58
 8,000 0.57 0.58 0.57 0 0 0
12/03/2010
0.57
 2,800 0.56 0.57 0.56 0 0 0
11/03/2010
0.56
 7,400 0.55 0.56 0.55 0 0 0
10/03/2010
0.55
 4,900 0.57 0.57 0.55 0 0 0
09/03/2010
0.57
 3,500 0.58 0.58 0.57 0 0 0
08/03/2010
0.58
 6,300 0.55 0.58 0.57 0 0 0
05/03/2010
0.55
 800 0.55 0.55 0.55 0 0 0
04/03/2010
0.55
 1,400 0.55 0.55 0.55 0 0 0
03/03/2010
0.55
 4,700 0.53 0.55 0.53 0 0 0
02/03/2010
0.53
 200 0.55 0.58 0.53 0 0 0
01/03/2010
0.55
 3,900 0.55 0.55 0.55 0 1,100 -0.0
26/02/2010
0.55
 100 0.54 0.55 0.55 0 0 0
25/02/2010
0.54
 1,300 0.54 0.54 0.54 0 0 0
24/02/2010
0.54
 2,100 0.54 0.54 0.53 0 0 0
23/02/2010
0.54
 2,600 0.56 0.56 0.54 0 2,400 -0.0
22/02/2010
0.56
 100 0.53 0.56 0.56 0 0 0
12/02/2010
0.53
 2,700 0.52 0.55 0.52 0 1,500 -0.0
11/02/2010
0.52
 6,200 0.52 0.53 0.52 0 0 0
10/02/2010
0.52
 5,000 0.53 0.53 0.52 0 0 0
09/02/2010
0.53
 2,000 0.53 0.53 0.53 0 0 0
08/02/2010
0.53
 4,100 0.55 0.55 0.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |