CTCP Tư vấn Xây dựng Điện 2 (tv2)

26.25
0.05
(0.19%)
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)
28/05/2010
0.68
 13,300 0.67 0.68 0.66 0 0 0
27/05/2010
0.63
 1,600 0.65 0.65 0.63 0 0 0
26/05/2010
0.63
 19,200 0.63 0.63 0.60 0 0 0
25/05/2010
0.61
 9,000 0.61 0.61 0.54 0 0 0
24/05/2010
0.61
 1,900 0.62 0.62 0.55 0 0 0
21/05/2010
0.57
 11,400 0.55 0.61 0.55 0 0 0
20/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
20/05/2010
0.63
 9,000 0.55 0.63 0.55 0 0 0
19/05/2010
0.59
 16,100 0.65 0.65 0.59 0 0 0
18/05/2010
0.63
 1,100 0.66 0.66 0.62 0 0 0
17/05/2010
0.66
 1,800 0.67 0.67 0.66 0 0 0
14/05/2010
0.67
 4,100 0.68 0.68 0.64 0 0 0
13/05/2010
0.66
 13,100 0.64 0.66 0.62 0 0 0
12/05/2010
0.63
 46,200 0.65 0.65 0.63 0 0 0
11/05/2010
0.67
 42,700 0.71 0.71 0.66 0 0 0
10/05/2010
0.69
 10,800 0.71 0.71 0.67 0 0 0
07/05/2010
0.70
 31,000 0.74 0.74 0.69 0 0 0
06/05/2010
0.74
 35,400 0.74 0.76 0.73 0 0 0
05/05/2010
0.76
 117,300 0.71 0.76 0.68 0 0 0
04/05/2010
0.71
 17,800 0.71 0.71 0.69 0 0 0
29/04/2010
0.71
 63,400 0.71 0.71 0.67 0 0 0
28/04/2010
0.68
 35,300 0.63 0.68 0.63 0 0 0
27/04/2010
0.65
 19,100 0.63 0.65 0.62 0 0 0
26/04/2010
0.65
 41,500 0.63 0.66 0.63 0 0 0
22/04/2010
0.65
 37,100 0.70 0.70 0.63 0 0 0
21/04/2010
0.66
 61,100 0.66 0.66 0.63 0 0 0
20/04/2010
0.62
 49,000 0.62 0.62 0.62 0 0 0
19/04/2010
0.58
 48,000 0.56 0.58 0.56 0 0 0
16/04/2010
0.55
 21,000 0.52 0.55 0.52 0 0 0
15/04/2010
0.53
 6,400 0.53 0.53 0.53 0 0 0
14/04/2010
0.52
 6,200 0.53 0.54 0.52 0 0 0
13/04/2010
0.53
 3,800 0.53 0.53 0.52 0 0 0
12/04/2010
0.53
 5,800 0.52 0.53 0.52 0 0 0
09/04/2010
0.52
 5,000 0.52 0.52 0.52 0 0 0
08/04/2010
0.52
 1,500 0.53 0.53 0.52 0 0 0
07/04/2010
0.50
 7,400 0.51 0.51 0.50 0 0 0
06/04/2010
0.52
 2,700 0.49 0.52 0.49 0 0 0
05/04/2010
0.53
 5,600 0.54 0.54 0.52 0 0 0
02/04/2010
0.53
 3,300 0.52 0.53 0.52 0 0 0
01/04/2010
0.53
 1,100 0.52 0.53 0.52 0 0 0
31/03/2010
0.49
 2,800 0.49 0.50 0.49 0 0 0
30/03/2010
0.49
 7,300 0.52 0.52 0.49 0 0 0
29/03/2010
0.50
 1,000 0.50 0.50 0.50 0 0 0
26/03/2010
0.51
 5,400 0.49 0.51 0.49 0 0 0
25/03/2010
0.51
 3,500 0.51 0.51 0.51 0 0 0
24/03/2010
0.52
 4,600 0.52 0.52 0.51 0 0 0
23/03/2010
0.52
 1,400 0.52 0.52 0.52 0 0 0
22/03/2010
0.52
 0 0.52 0.52 0.52 0 0 0
19/03/2010
0.52
 5,400 0.54 0.54 0.52 0 0 0
18/03/2010
0.55
 300 0.55 0.55 0.55 0 0 0
17/03/2010
0.53
 0 0.53 0.53 0.53 0 0 0
16/03/2010
0.52
 3,400 0.53 0.53 0.52 0 0 0
15/03/2010
0.55
 8,000 0.55 0.55 0.54 0 0 0
12/03/2010
0.54
 2,800 0.53 0.54 0.53 0 0 0
11/03/2010
0.53
 7,400 0.52 0.53 0.52 0 0 0
10/03/2010
0.52
 4,900 0.52 0.52 0.52 0 0 0
09/03/2010
0.53
 3,500 0.54 0.54 0.53 0 0 0
08/03/2010
0.54
 6,300 0.54 0.54 0.54 0 0 0
05/03/2010
0.52
 800 0.52 0.52 0.52 0 0 0
04/03/2010
0.52
 1,400 0.52 0.52 0.52 0 0 0
03/03/2010
0.52
 4,700 0.52 0.52 0.50 0 0 0
02/03/2010
0.49
 200 0.55 0.55 0.49 0 0 0
01/03/2010
0.52
 3,900 0.52 0.52 0.52 0 0 0
26/02/2010
0.52
 100 0.52 0.52 0.52 0 0 0
25/02/2010
0.51
 1,300 0.51 0.51 0.51 0 0 0
24/02/2010
0.51
 2,100 0.51 0.51 0.50 0 0 0
23/02/2010
0.51
 2,600 0.51 0.51 0.51 0 0 0
22/02/2010
0.53
 100 0.53 0.53 0.53 0 0 0
12/02/2010
0.49
 2,700 0.49 0.52 0.49 0 0 0
11/02/2010
0.49
 6,200 0.49 0.50 0.49 0 0 0
10/02/2010
0.49
 5,000 0.50 0.50 0.49 0 0 0
09/02/2010
0.50
 2,000 0.50 0.50 0.50 0 0 0
08/02/2010
0.50
 4,100 0.52 0.52 0.50 0 0 0
05/02/2010
0.52
 0 0.52 0.52 0.52 0 0 0
04/02/2010
0.53
 8,300 0.50 0.53 0.50 0 0 0
03/02/2010
0.50
 4,000 0.50 0.50 0.50 0 0 0
02/02/2010
0.50
 0 0.50 0.50 0.50 0 0 0
01/02/2010
0.50
 5,600 0.49 0.50 0.49 0 0 0
29/01/2010
0.49
 7,000 0.51 0.51 0.49 0 0 0
28/01/2010
0.50
 7,200 0.51 0.51 0.50 0 0 0
27/01/2010
0.54
 0 0.54 0.54 0.54 0 0 0
26/01/2010
0.54
 3,000 0.55 0.55 0.54 0 0 0
25/01/2010
0.52
 100 0.52 0.52 0.52 0 0 0
22/01/2010
0.49
 1,300 0.50 0.50 0.48 0 0 0
21/01/2010
0.50
 17,000 0.50 0.51 0.50 0 0 0
20/01/2010
0.53
 4,500 0.54 0.54 0.53 0 0 0
19/01/2010
0.56
 2,200 0.58 0.58 0.56 0 0 0
18/01/2010
0.56
 5,200 0.59 0.60 0.56 0 0 0
15/01/2010
0.56
 35,600 0.56 0.56 0.56 0 0 0
14/01/2010
0.52
 10,300 0.52 0.52 0.51 0 0 0
13/01/2010
0.51
 2,600 0.48 0.51 0.47 0 0 0
12/01/2010
0.48
 2,800 0.49 0.50 0.48 0 0 0
11/01/2010
0.51
 500 0.51 0.51 0.51 0 0 0
08/01/2010
0.50
 800 0.52 0.52 0.50 0 0 0
07/01/2010
0.51
 7,700 0.51 0.51 0.51 0 0 0
06/01/2010
0.54
 700 0.58 0.58 0.54 0 0 0
05/01/2010
0.55
 29,600 0.55 0.55 0.55 0 0 0
04/01/2010
0.51
 17,300 0.51 0.51 0.49 0 0 0
31/12/2009
0.49
 14,100 0.50 0.50 0.47 0 0 0
30/12/2009
0.50
 1,600 0.52 0.52 0.50 0 0 0
29/12/2009
0.52
 0 0.52 0.52 0.52 0 0 0

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