Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Kỹ thuật Công trình Việt NamMã CK: 2TCORP 22 ▼ -2.50 (-10.20%) (cập nhật 21:45 21/09/2017)
Đang giao dịch
2TCORP » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 21/09/2017 | 22,000 | -2.50 ▼ | -10.20 | 24,500 | 22,000 | 22,000 | 50,000 | 1,100,000,000 |
| 22/05/2017 | 24,500 | 18.90 ▲ | 337.50 | 5,600 | 24,500 | 24,500 | 10,000 | 245,000,000 |
| 29/05/2012 | 5,600 | -25.40 ▼ | -81.94 | 31,000 | 5,600 | 5,600 | 200,000 | 1,120,000,000 |
| 11/07/2011 | 31,000 | 1.25 ▲ | 4.20 | 29,750 | 31,000 | 31,000 | 30,000 | 930,000,000 |
| 06/07/2011 | 29,750 | -1.25 ▼ | -4.03 | 31,000 | 31,000 | 28,500 | 130,000 | 3,780,000,000 |
| 27/05/2011 | 31,000 | 1.25 ▲ | 4.20 | 29,750 | 31,000 | 31,000 | 30,000 | 930,000,000 |
| 23/05/2011 | 29,750 | -1.25 ▼ | -4.03 | 31,000 | 31,000 | 28,500 | 90,000 | 2,640,000,000 |
| 15/01/2011 | 31,000 | 1.62 ▲ | 5.50 | 29,385 | 31,000 | 31,000 | 30,000 | 930,000,000 |
| 14/01/2011 | 29,385 | -0.04 ▼ | -0.12 | 29,421 | 31,000 | 20,000 | 1,160,000 | 34,075,000,000 |
| 07/01/2011 | 29,421 | -0.04 ▼ | -0.13 | 29,459 | 31,000 | 20,000 | 1,130,000 | 33,235,000,000 |
| 28/12/2010 | 29,459 | -0.04 ▼ | -0.14 | 29,500 | 31,000 | 20,000 | 1,100,000 | 32,395,000,000 |
| 23/12/2010 | 29,500 | -0.01 ▼ | -0.05 | 29,514 | 31,000 | 20,000 | 1,070,000 | 31,555,000,000 |
| 21/12/2010 | 29,514 | -0.28 ▼ | -0.94 | 29,794 | 31,000 | 20,000 | 1,040,000 | 30,685,000,000 |
| 20/12/2010 | 29,794 | -0.02 ▼ | -0.08 | 29,818 | 31,000 | 29,000 | 1,010,000 | 30,085,000,000 |
| 16/12/2010 | 29,818 | -0.03 ▼ | -0.09 | 29,844 | 31,000 | 29,000 | 980,000 | 29,215,000,000 |
| 12/12/2010 | 29,844 | -0.03 ▼ | -0.09 | 29,871 | 31,000 | 29,000 | 950,000 | 28,345,000,000 |
| 09/12/2010 | 29,871 | -0.03 ▼ | -0.10 | 29,900 | 31,000 | 29,000 | 920,000 | 27,475,000,000 |
| 07/12/2010 | 29,900 | -0.03 ▼ | -0.10 | 29,931 | 31,000 | 29,000 | 890,000 | 26,605,000,000 |
| 01/12/2010 | 29,931 | -0.03 ▼ | -0.11 | 29,964 | 31,000 | 29,000 | 860,000 | 25,735,000,000 |
| 29/11/2010 | 29,964 | -0.06 ▼ | -0.19 | 30,021 | 31,000 | 29,000 | 830,000 | 24,865,000,000 |
| 27/11/2010 | 30,021 | -0.29 ▼ | -0.96 | 30,311 | 31,000 | 21,000 | 1,020,000 | 30,615,000,000 |
| 24/11/2010 | 30,311 | -0.04 ▼ | -0.12 | 30,346 | 32,000 | 21,000 | 1,850,000 | 56,178,000,000 |
| 22/11/2010 | 30,346 | -0.04 ▼ | -0.12 | 30,383 | 32,000 | 21,000 | 1,790,000 | 54,438,000,000 |
| 17/11/2010 | 30,383 | -0.04 ▼ | -0.13 | 30,423 | 32,000 | 21,000 | 1,730,000 | 52,698,000,000 |
| 16/11/2010 | 30,423 | -0.04 ▼ | -0.14 | 30,465 | 32,000 | 21,000 | 1,670,000 | 50,958,000,000 |
| 12/11/2010 | 30,465 | -0.03 ▼ | -0.10 | 30,494 | 32,000 | 21,000 | 1,610,000 | 49,218,000,000 |
| 11/11/2010 | 30,494 | -0.02 ▼ | -0.08 | 30,517 | 32,000 | 21,000 | 1,550,000 | 47,448,000,000 |
| 03/11/2010 | 30,517 | -0.01 ▼ | -0.03 | 30,526 | 32,000 | 21,000 | 1,490,000 | 45,663,000,000 |
| 30/10/2010 | 30,526 | 0.01 ▲ | 0.03 | 30,517 | 32,000 | 21,000 | 1,430,000 | 43,848,000,000 |
| 29/10/2010 | 30,517 | -0.01 ▼ | -0.03 | 30,526 | 32,000 | 21,000 | 1,460,000 | 44,748,000,000 |
| 19/10/2010 | 30,526 | -0.01 ▼ | -0.03 | 30,535 | 32,000 | 21,000 | 1,430,000 | 43,848,000,000 |
| 11/10/2010 | 30,535 | 0.00 ▼ | 0.00 | 30,536 | 32,000 | 21,000 | 1,370,000 | 42,033,000,000 |
| 09/10/2010 | 30,536 | -0.08 ▼ | -0.25 | 30,612 | 32,000 | 21,000 | 1,310,000 | 40,203,000,000 |
| 08/10/2010 | 30,612 | -0.02 ▼ | -0.06 | 30,630 | 32,000 | 21,000 | 1,640,000 | 50,436,000,000 |
| 07/10/2010 | 30,630 | 0.03 ▲ | 0.09 | 30,603 | 32,500 | 21,000 | 1,680,000 | 51,721,000,000 |
| 06/10/2010 | 30,603 | 0.01 ▲ | 0.02 | 30,597 | 32,000 | 21,000 | 1,630,000 | 50,096,000,000 |
| 03/10/2010 | 30,597 | 0.00 ▼ | -0.01 | 30,600 | 32,000 | 21,000 | 1,600,000 | 49,166,000,000 |
| 28/09/2010 | 30,600 | 0.00 ▼ | -0.01 | 30,603 | 32,000 | 21,000 | 1,540,000 | 47,336,000,000 |
| 21/09/2010 | 30,603 | 0.01 ▲ | 0.02 | 30,597 | 32,000 | 21,000 | 1,480,000 | 45,506,000,000 |
| 20/09/2010 | 30,597 | 0.00 ▼ | -0.01 | 30,600 | 32,000 | 21,000 | 1,470,000 | 45,196,000,000 |
| 19/09/2010 | 30,600 | -0.01 ▼ | -0.02 | 30,607 | 32,000 | 21,000 | 1,410,000 | 43,366,000,000 |
| 18/09/2010 | 30,607 | 0.01 ▲ | 0.02 | 30,600 | 32,000 | 21,000 | 1,440,000 | 44,296,000,000 |
| 14/09/2010 | 30,600 | 0.00 ▼ | -0.01 | 30,603 | 32,000 | 21,000 | 1,410,000 | 43,366,000,000 |
| 13/09/2010 | 30,603 | 0.00 ▼ | -0.01 | 30,607 | 32,000 | 21,000 | 1,350,000 | 41,536,000,000 |
| 10/09/2010 | 30,607 | 0.01 ▲ | 0.02 | 30,600 | 32,000 | 21,000 | 1,290,000 | 39,706,000,000 |
| 09/09/2010 | 30,600 | -0.01 ▼ | -0.04 | 30,611 | 32,000 | 21,000 | 1,260,000 | 38,776,000,000 |
| 05/09/2010 | 30,611 | 0.00 ▼ | -0.01 | 30,615 | 32,000 | 21,000 | 1,230,000 | 37,876,000,000 |
| 02/09/2010 | 30,615 | 0.01 ▲ | 0.04 | 30,604 | 32,000 | 21,000 | 1,170,000 | 36,046,000,000 |
| 30/08/2010 | 30,604 | 0.01 ▲ | 0.04 | 30,593 | 32,000 | 21,000 | 1,200,000 | 36,946,000,000 |
| 28/08/2010 | 30,593 | -0.02 ▼ | -0.05 | 30,608 | 32,000 | 21,000 | 1,220,000 | 37,546,000,000 |
| 27/08/2010 | 30,608 | 0.01 ▲ | 0.04 | 30,596 | 32,000 | 21,000 | 1,170,000 | 36,056,000,000 |
| 25/08/2010 | 30,596 | -0.01 ▼ | -0.04 | 30,608 | 32,000 | 21,000 | 1,200,000 | 36,956,000,000 |
| 24/08/2010 | 30,608 | -0.01 ▼ | -0.02 | 30,615 | 32,000 | 21,000 | 1,170,000 | 36,056,000,000 |
| 23/08/2010 | 30,615 | -0.04 ▼ | -0.12 | 30,653 | 32,000 | 21,000 | 1,220,000 | 37,588,000,000 |
| 22/08/2010 | 30,653 | 0.02 ▲ | 0.06 | 30,634 | 32,000 | 21,000 | 1,110,000 | 34,273,000,000 |
| 21/08/2010 | 30,634 | -0.02 ▼ | -0.07 | 30,655 | 32,000 | 21,000 | 1,090,000 | 33,641,000,000 |
| 20/08/2010 | 30,655 | 0.04 ▲ | 0.12 | 30,617 | 32,000 | 21,000 | 1,110,000 | 34,275,000,000 |
| 19/08/2010 | 30,617 | 0.01 ▲ | 0.03 | 30,607 | 32,000 | 21,000 | 1,020,000 | 31,461,000,000 |
| 18/08/2010 | 30,607 | 0.02 ▲ | 0.07 | 30,586 | 32,000 | 21,000 | 970,000 | 29,927,000,000 |
| 17/08/2010 | 30,586 | 0.02 ▲ | 0.06 | 30,567 | 32,000 | 21,000 | 900,000 | 27,747,000,000 |
| 16/08/2010 | 30,567 | -0.02 ▼ | -0.05 | 30,583 | 32,000 | 21,000 | 840,000 | 25,887,000,000 |
| 15/08/2010 | 30,583 | 0.04 ▲ | 0.12 | 30,546 | 32,000 | 21,000 | 780,000 | 24,072,000,000 |
| 12/08/2010 | 30,546 | 0.06 ▲ | 0.19 | 30,488 | 32,000 | 21,000 | 640,000 | 19,763,000,000 |
| 11/08/2010 | 30,488 | 0.01 ▲ | 0.04 | 30,477 | 32,000 | 21,000 | 590,000 | 18,188,000,000 |
| 10/08/2010 | 30,477 | 0.01 ▲ | 0.03 | 30,467 | 32,000 | 21,000 | 540,000 | 16,654,000,000 |
| 09/08/2010 | 30,467 | 0.02 ▲ | 0.06 | 30,448 | 32,000 | 21,000 | 510,000 | 15,730,000,000 |
| 08/08/2010 | 30,448 | 0.04 ▲ | 0.13 | 30,407 | 32,000 | 21,000 | 500,000 | 15,420,000,000 |
| 06/08/2010 | 30,407 | 0.09 ▲ | 0.29 | 30,320 | 32,000 | 21,000 | 440,000 | 13,560,000,000 |
| 04/08/2010 | 30,320 | 0.14 ▲ | 0.46 | 30,182 | 32,000 | 21,000 | 380,000 | 11,670,000,000 |
| 02/08/2010 | 30,182 | 0.09 ▲ | 0.29 | 30,095 | 32,000 | 21,000 | 290,000 | 8,850,000,000 |
| 30/07/2010 | 30,095 | 0.15 ▲ | 0.49 | 29,947 | 32,000 | 21,000 | 260,000 | 7,890,000,000 |
| 27/07/2010 | 29,947 | 0.06 ▲ | 0.19 | 29,889 | 31,000 | 21,000 | 200,000 | 6,000,000,000 |
| 14/06/2010 | 29,889 | -0.07 ▼ | -0.22 | 29,956 | 31,000 | 21,000 | 190,000 | 5,690,000,000 |
| 10/06/2010 | 29,956 | 0.13 ▲ | 0.44 | 29,824 | 32,200 | 21,000 | 200,000 | 6,024,000,000 |
| 10/05/2010 | 29,824 | 0.07 ▲ | 0.25 | 29,750 | 31,000 | 21,000 | 180,000 | 5,380,000,000 |
| 26/04/2010 | 29,750 | 0.08 ▲ | 0.28 | 29,667 | 31,000 | 21,000 | 170,000 | 5,070,000,000 |
| 02/04/2010 | 29,667 | 0.10 ▲ | 0.32 | 29,571 | 31,000 | 21,000 | 160,000 | 4,760,000,000 |
| 31/03/2010 | 29,571 | 0.11 ▲ | 0.37 | 29,462 | 31,000 | 21,000 | 150,000 | 4,450,000,000 |
| 29/03/2010 | 29,462 | 0.13 ▲ | 0.44 | 29,333 | 31,000 | 21,000 | 140,000 | 4,140,000,000 |
| 26/03/2010 | 29,333 | -0.76 ▼ | -2.52 | 30,091 | 31,000 | 21,000 | 130,000 | 3,830,000,000 |
| 25/03/2010 | 30,091 | -0.91 ▼ | -2.93 | 31,000 | 31,000 | 21,000 | 120,000 | 3,620,000,000 |
| 13/03/2010 | 31,000 | 9.00 ▲ | 40.91 | 22,000 | 31,000 | 31,000 | 20,000 | 620,000,000 |
| 31/12/2009 | 22,000 | 0.00 ■■ | 0.00 | 0 | 22,000 | 22,000 | 22,000 | 484,000,000 |