CTCP Tư vấn Xây dựng Điện 2 (tv2)

32.30
0.35
(1.10%)
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% 6,422,000 612,025 17.6
28.60
32.15
31.95
2 tháng
(2024-10-03) 		1.65 5.45% 9,916,000 701,125 20.2
27.30
32.15
31.95
3 tháng
(2024-09-04) 		0.50 1.59% 13,599,400 695,225 20.0
27.30
32.15
31.95
6 tháng
(2024-06-05) 		-14.75 -31.58% 58,540,700 -936,180 -68.7
27.30
53.10
31.95
12 tháng
(2023-12-08) 		-7.45 -18.91% 134,260,900 -2,285,242 -125.5
27.30
53.10
31.95
24 tháng
(2022-12-13) 		10.79 50.97% 205,613,300 -3,966,199 -176.1
20.19
53.10
31.95
36 tháng
(2021-12-20) 		-10.06 -23.94% 238,386,200 -3,035,319 -124.8
17.85
53.10
31.95
60 tháng
(2019-12-30) 		5.94 22.84% 321,232,270 -3,016,799 -102.3
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)
03/12/2024
32.30
 500,300 31.90 32.75 31.90 18,100 29,901 -0.4
02/12/2024
31.95
 246,400 32.55 32.55 31.90 0 39,100 -1.3
29/11/2024
32.05
 543,800 31.60 33 31.55 19,200 41,500 -0.7
28/11/2024
31.60
 296,800 32.40 32.40 31.60 500 65,735 -2.1
27/11/2024
32.15
 397,900 32.35 32.35 31.80 40,000 8,200 1.0
26/11/2024
31.90
 342,100 32.40 32.90 31.70 9,900 44,500 -1.1
25/11/2024
31.85
 770,500 29.80 31.85 29.80 102,600 16,200 2.7
22/11/2024
29.80
 109,300 29.50 29.85 29.50 31,500 40 0.9
21/11/2024
29.65
 69,700 29.80 29.80 29.30 12,100 300 0.3
20/11/2024
29.80
 256,200 29.40 30.15 28.65 53,900 32,800 0.6
19/11/2024
29.20
 320,800 30.50 30.50 29.20 10,000 56,700 -1.4
18/11/2024
30.50
 181,000 30.70 30.70 29.85 49,100 10,300 1.2
15/11/2024
30.20
 353,700 31.10 31.10 29.90 75,500 49,700 0.8
14/11/2024
31
 415,600 30.55 31.40 30.50 150,200 34,800 3.6
13/11/2024
30.50
 296,100 30.65 31.25 29.90 18,100 67,900 -1.5
12/11/2024
30.65
 618,200 29.40 31.15 29.40 68,800 43,300 0.8
11/11/2024
29.40
 168,200 29.60 29.60 29 71,000 4,900 1.9
08/11/2024
29.50
 205,700 29.40 29.55 29.20 119,100 25,700 2.7
07/11/2024
29.55
 179,200 29.60 29.95 29.10 96,100 17,300 2.3
06/11/2024
29.65
 152,100 29.40 29.70 29.35 0 0 0
05/11/2024
29.20
 231,700 28.60 29.70 28.60 67,800 200 2.0
04/11/2024
28.60
 267,000 27.90 28.80 27.60 197,300 21,500 5.0
01/11/2024
27.90
 106,200 28.20 28.40 27.90 7,000 2,400 0.1
31/10/2024
28.20
 88,500 28.80 28.80 28.20 37,700 0 1.1
30/10/2024
28.20
 92,300 28.45 28.60 28.20 13,800 0 0.4
29/10/2024
28.45
 140,800 28.80 29.20 28.40 21,600 2,100 0.6
28/10/2024
28.40
 76,200 28.60 28.70 28.30 13,400 2,600 0.3
25/10/2024
28.50
 84,700 28.55 28.60 28 0 2,800 -0.1
24/10/2024
28.55
 124,600 28.90 28.90 28.10 26,400 900 0.7
23/10/2024
28.60
 303,000 27 29.20 27 7,500 15,200 -0.2
22/10/2024
27.30
 374,300 27.85 27.90 27 400 5,900 -0.2
21/10/2024
28.10
 302,400 28.70 28.70 28 0 100 -0.0
18/10/2024
28.70
 89,500 28.95 28.95 28.70 0 0 0
17/10/2024
28.95
 104,600 29 29.30 28.75 0 1,100 -0.0
16/10/2024
28.80
 208,400 29.65 29.80 28.80 0 600 -0.0
15/10/2024
29.65
 114,800 30.05 30.10 29.65 0 1,700 -0.1
14/10/2024
29.95
 157,000 29.60 30.30 29.60 400 0 0.0
11/10/2024
29.60
 92,900 29.80 29.80 29.60 400 0 0.0
10/10/2024
29.80
 211,800 29.85 29.95 29.70 0 7,300 -0.2
09/10/2024
29.85
 177,300 29.95 30.10 29.70 0 0 0
08/10/2024
29.90
 152,100 30.05 30.10 29.60 0 0 0
07/10/2024
29.95
 112,800 30 30.40 29.95 0 0 0
04/10/2024
30
 155,600 30.20 30.35 30 0 800 -0.0
03/10/2024
30.30
 224,200 30.70 30.95 30.20 4,000 0 0.1
02/10/2024
30.75
 194,200 30.90 31.20 30.75 0 1,400 -0.0
01/10/2024
31.15
 254,100 31.70 31.70 31.05 800 24,800 -0.8
30/09/2024
31.40
 188,200 31.60 31.65 31 0 52,000 -1.6
27/09/2024
31.75
 172,200 31.85 31.95 31.50 0 4,100 -0.1
26/09/2024
31.75
 361,200 31.20 32.50 31.20 13,800 24,300 -0.3
25/09/2024
31.50
 338,900 31.25 31.60 31 48,700 2,800 1.4
24/09/2024
31.20
 100,700 31.70 31.70 31.15 0 24,200 -0.8
23/09/2024
31.50
 110,200 31.80 31.80 31.20 0 11,700 -0.4
20/09/2024
31.50
 122,100 31.85 32 31.35 0 0 0
19/09/2024
31.70
 291,700 31.35 31.70 30.90 66,700 200 2.1
18/09/2024
31
 172,400 31.20 31.50 30.70 24,600 1,300 0.7
17/09/2024
30.80
 104,600 30.60 30.80 30.30 0 0 0
16/09/2024
30.65
 126,400 31.05 31.05 30.50 0 0 0
13/09/2024
30.80
 54,600 31.30 31.30 30.80 0 3,000 -0.1
12/09/2024
31
 116,600 30.55 31.10 30.55 0 200 -0.0
11/09/2024
30.65
 96,400 31.30 31.30 30.40 0 200 -0.0
10/09/2024
30.70
 122,800 31.10 31.20 30.60 700 100 0.0
09/09/2024
30.80
 75,400 31 31.05 30.60 0 0 0
06/09/2024
31
 212,700 30.75 31.50 30.50 13,700 8,700 0.2
05/09/2024
30.75
 247,000 31.85 31.85 30.60 0 15,800 -0.5
04/09/2024
31.45
 221,000 31.40 32 31.40 100 200 -0.0
30/08/2024
32.10
 143,200 32 32.40 32 2,100 2,700 -0.0
29/08/2024
32.10
 161,600 32.10 32.45 32 7,200 0 0.2
28/08/2024
32.45
 188,100 32.15 32.65 32.05 22,000 0 0.7
27/08/2024
32.15
 313,700 32.55 32.70 32.15 30,200 6,500 0.8
26/08/2024
32.75
 298,600 33.20 33.25 32.60 0 31,300 -1.0
23/08/2024
33.30
 339,900 33.40 33.55 32.60 4,400 33,700 -1.0
22/08/2024
33.30
 217,000 33.40 34 33.05 0 16,100 -0.5
21/08/2024
33.40
 309,800 34 34 32.80 46,100 34,700 0.4
20/08/2024
34
 343,000 33.90 34.20 33.40 110,500 47,000 2.2
19/08/2024
34
 591,000 32.80 34 32.50 42,500 19,800 0.7
16/08/2024
32.80
 404,000 31.50 32.90 31.35 178,000 7,500 5.6
15/08/2024
31.20
 479,300 32.10 32.50 31.20 174,200 78,700 3.0
14/08/2024
32.50
 323,400 33.25 33.25 32.20 120,000 102,300 0.6
13/08/2024
32.90
 854,900 31.20 33 30.90 212,800 52,300 5.1
12/08/2024
31.20
 440,300 30.25 31.20 29.80 103,400 2,400 3.1
09/08/2024
30.20
 277,700 29.30 30.20 29.30 81,400 0 2.4
08/08/2024
29.20
 304,700 30 30.20 29.20 42,000 98,200 -1.7
07/08/2024
29.80
 265,400 30.80 30.80 29.60 13,500 101,200 -2.6
06/08/2024
30.20
 390,100 30 31.60 29.55 400 98,700 -2.9
05/08/2024
29.80
 647,600 31.80 31.80 29.80 1,100 2,700 -0.0
02/08/2024
32
 356,600 31.20 32 30.10 39,100 1,600 1.2
01/08/2024
31.40
 776,500 33.35 33.35 31.30 49,600 7,200 1.4
31/07/2024
33.50
 458,700 33.15 33.50 32.30 24,900 61,500 -1.2
30/07/2024
33.15
 552,300 34.05 34.05 32.50 7,400 88,400 -2.8
29/07/2024
34
 409,600 35 35 33.60 7,400 88,400 -2.8
26/07/2024
34.60
 574,400 33 34.80 32.90 21,300 61,700 -1.4
25/07/2024
32.90
 415,200 32.55 33.15 32.25 34,100 23,600 0.3
24/07/2024
32.50
 449,100 32.15 33 31.90 99,200 400 3.2
23/07/2024
32.50
 560,100 33.60 33.70 32.50 101,400 1,600 3.3
22/07/2024
33.60
 980,200 35.20 35.55 32.95 179,800 18,100 5.4
19/07/2024
35.20
 484,100 36.15 36.15 35.10 20,500 64,500 -1.6
18/07/2024
36.15
 520,100 35.20 36.20 35.20 80,000 7,100 2.6
17/07/2024
35.60
 1,113,100 36.85 36.85 35 120,000 243,500 -4.5
16/07/2024
36.90
 569,100 36.70 37 36.15 29,600 29,700 0.0
15/07/2024
36.90
 534,500 37.50 37.50 36.60 35,300 41,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |