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)
04/02/2010
0.56
 8,300 0.53 0.56 0.53 0 5,000 -0.1
03/02/2010
0.53
 4,000 0.53 0.53 0.53 0 0 0
02/02/2010
0.53
 0 0.53 0.53 0.53 0 0 0
01/02/2010
0.53
 5,600 0.53 0.53 0.53 0 0 0
29/01/2010
0.53
 7,000 0.53 0.55 0.53 0 0 0
28/01/2010
0.53
 7,200 0.57 0.57 0.53 0 0 0
27/01/2010
0.57
 0 0.57 0.57 0.57 0 0 0
26/01/2010
0.57
 3,000 0.55 0.58 0.57 0 0 0
25/01/2010
0.55
 100 0.53 0.55 0.55 0 0 0
22/01/2010
0.53
 1,300 0.53 0.53 0.51 0 0 0
21/01/2010
0.53
 17,000 0.57 0.57 0.53 0 0 0
20/01/2010
0.57
 4,500 0.60 0.60 0.57 0 0 0
19/01/2010
0.60
 2,200 0.59 0.61 0.60 0 0 0
18/01/2010
0.59
 5,200 0.59 0.63 0.59 0 0 0
15/01/2010
0.59
 35,600 0.56 0.59 0.59 0 0 0
14/01/2010
0.56
 10,300 0.54 0.56 0.54 0 0 0
13/01/2010
0.54
 2,600 0.51 0.54 0.50 0 0 0
12/01/2010
0.51
 2,800 0.55 0.55 0.51 0 0 0
11/01/2010
0.55
 500 0.53 0.55 0.55 0 0 0
08/01/2010
0.53
 800 0.54 0.55 0.53 0 0 0
07/01/2010
0.54
 7,700 0.57 0.57 0.54 0 0 0
06/01/2010
0.57
 700 0.58 0.61 0.57 0 0 0
05/01/2010
0.58
 29,600 0.55 0.58 0.58 0 0 0
04/01/2010
0.55
 17,300 0.52 0.55 0.53 10,000 0 0.2
31/12/2009
0.52
 14,100 0.53 0.53 0.50 0 0 0
30/12/2009
0.53
 1,600 0.55 0.55 0.53 0 0 0
29/12/2009
0.55
 0 0.55 0.55 0.55 0 0 0
28/12/2009
0.55
 5,100 0.56 0.56 0.55 0 0 0
25/12/2009
0.56
 3,100 0.56 0.59 0.56 0 0 0
24/12/2009
0.56
 2,300 0.55 0.57 0.55 0 0 0
23/12/2009
0.55
 0 0.55 0.55 0.55 0 0 0
22/12/2009
0.55
 500 0.61 0.61 0.55 0 0 0
21/12/2009
0.61
 300 0.58 0.61 0.58 0 0 0
18/12/2009
0.58
 600 0.59 0.59 0.58 0 0 0
17/12/2009
0.59
 100 0.55 0.59 0.59 0 0 0
16/12/2009
0.55
 0 0.55 0.55 0.55 0 0 0
15/12/2009
0.55
 0 0.55 0.55 0.55 0 0 0
14/12/2009
0.55
 1,800 0.56 0.56 0.55 0 0 0
11/12/2009
0.56
 200 0.60 0.60 0.56 0 0 0
10/12/2009
0.60
 4,900 0.64 0.64 0.60 0 0 0
09/12/2009
0.64
 2,000 0.68 0.68 0.64 0 0 0
08/12/2009
0.68
 0 0.68 0.68 0.68 0 0 0
07/12/2009
0.68
 0 0.67 0.68 0.68 0 0 0
04/12/2009
0.67
 2,200 0.68 0.71 0.67 0 0 0
03/12/2009
0.68
 700 0.73 0.73 0.68 0 0 0
02/12/2009
0.73
 100 0.71 0.73 0.73 0 0 0
01/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2009
0.71
 6,700 0.67 0.71 0.70 0 0 0
30/11/2009
0.67
 600 0.64 0.67 0.67 0 0 0
27/11/2009
0.64
 8,000 0.63 0.64 0.64 0 0 0
26/11/2009
0.63
 7,400 0.66 0.66 0.63 0 0 0
25/11/2009
0.66
 11,400 0.71 0.71 0.66 0 0 0
24/11/2009
0.71
 2,000 0.72 0.72 0.70 0 0 0
23/11/2009
0.72
 3,400 0.70 0.72 0.68 0 0 0
20/11/2009
0.70
 9,000 0.71 0.71 0.70 0 0 0
19/11/2009
0.71
 8,200 0.67 0.72 0.70 0 0 0
18/11/2009
0.67
 3,200 0.68 0.68 0.67 0 0 0
17/11/2009
0.68
 3,000 0.70 0.70 0.67 0 0 0
16/11/2009
0.70
 8,800 0.70 0.73 0.70 0 0 0
13/11/2009
0.70
 2,100 0.70 0.70 0.70 0 0 0
12/11/2009
0.70
 3,900 0.70 0.70 0.70 0 0 0
11/11/2009
0.70
 5,900 0.67 0.70 0.67 0 0 0
10/11/2009
0.67
 11,700 0.70 0.70 0.67 0 0 0
09/11/2009
0.70
 3,700 0.74 0.74 0.70 0 0 0
06/11/2009
0.74
 8,300 0.74 0.79 0.74 0 0 0
05/11/2009
0.74
 7,400 0.70 0.74 0.73 0 0 0
04/11/2009
0.70
 12,400 0.71 0.75 0.67 0 0 0
03/11/2009
0.71
 15,000 0.75 0.75 0.71 4,100 0 0
02/11/2009
0.75
 23,900 0.80 0.80 0.74 0 0 0
30/10/2009
0.80
 2,000 0.78 0.81 0.80 0 0 0
29/10/2009
0.78
 7,300 0.80 0.80 0.76 0 0 0
28/10/2009
0.80
 31,400 0.79 0.80 0.73 0 0 0
27/10/2009
0.79
 10,800 0.78 0.80 0.76 100 0 0
26/10/2009
0.78
 25,700 0.83 0.83 0.78 0 0 0
23/10/2009
0.83
 34,600 0.87 0.89 0.82 0 0 0
22/10/2009
0.87
 27,100 0.87 0.92 0.87 0 0 0
21/10/2009
0.87
 29,800 0.83 0.87 0.87 0 0 0
20/10/2009
0.83
 78,200 0.78 0.83 0.74 0 0 0
19/10/2009
0.78
 34,400 0.81 0.81 0.77 0 0 0
16/10/2009
0.81
 47,500 0.87 0.87 0.81 0 0 0
15/10/2009
0.87
 41,800 0.89 0.89 0.85 0 0 0
14/10/2009
0.89
 47,300 0.92 0.99 0.86 0 0 0
13/10/2009
0.92
 84,300 0.92 0.98 0.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |