TV2 - Dữ liệu lịch sử

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử CTCP Tư vấn Xây dựng Điện 2

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
3/4/2026	37.150đ	38.000đ	38.400đ	37.150đ	↓ 2.24%	280,300
2/4/2026	38.000đ	37.350đ	38.200đ	37.250đ	↑ 1.06%	358,800
1/4/2026	37.600đ	38.650đ	38.650đ	37.600đ	↓ 1.57%	503,800
31/3/2026	38.200đ	39.500đ	40.000đ	38.000đ	↓ 2.55%	549,600
30/3/2026	39.200đ	38.050đ	40.250đ	38.050đ	↑ 1.16%	836,500
27/3/2026	38.750đ	38.300đ	39.350đ	38.050đ	↑ 0.65%	638,100
26/3/2026	38.500đ	39.600đ	39.750đ	38.500đ	↓ 2.16%	522,800
25/3/2026	39.350đ	37.200đ	39.350đ	37.100đ	↑ 6.93%	1,373,100
24/3/2026	36.800đ	36.000đ	37.400đ	35.950đ	↑ 4.10%	615,500
23/3/2026	35.350đ	36.450đ	36.450đ	35.200đ	↓ 3.02%	375,800
20/3/2026	36.450đ	35.750đ	37.900đ	35.750đ	↑ 1.96%	804,700
19/3/2026	35.750đ	35.900đ	36.500đ	35.400đ	↓ 1.65%	385,700
18/3/2026	36.350đ	35.700đ	36.500đ	35.200đ	↑ 1.82%	359,100
17/3/2026	35.700đ	36.000đ	36.500đ	35.700đ	↓ 0.28%	441,200
16/3/2026	35.800đ	36.500đ	36.900đ	35.200đ	↓ 2.19%	405,100
13/3/2026	36.600đ	36.900đ	38.250đ	36.300đ	↓ 2.01%	686,600
12/3/2026	37.350đ	36.700đ	37.600đ	36.000đ	↑ 1.91%	507,200
11/3/2026	36.650đ	35.400đ	37.500đ	35.350đ	↑ 3.53%	711,500
10/3/2026	35.400đ	34.950đ	36.050đ	34.450đ	↑ 2.31%	1,232,100
9/3/2026	34.600đ	34.600đ	35.000đ	34.600đ	↓ 6.99%	952,300
6/3/2026	37.200đ	39.000đ	39.200đ	37.150đ	↓ 4.62%	888,500
5/3/2026	39.000đ	40.200đ	40.850đ	38.700đ	↓ 2.13%	1,126,000
4/3/2026	39.850đ	43.050đ	43.050đ	39.850đ	↓ 6.89%	2,315,300
3/3/2026	42.800đ	44.100đ	44.200đ	42.350đ	↓ 0.58%	1,484,200
2/3/2026	43.050đ	39.500đ	43.050đ	38.900đ	↑ 6.96%	2,379,300
27/2/2026	40.250đ	40.850đ	41.500đ	40.250đ	↓ 0.37%	827,700
26/2/2026	40.400đ	39.800đ	41.400đ	39.300đ	↑ 1.51%	1,106,800
25/2/2026	39.800đ	38.800đ	40.500đ	38.600đ	↑ 3.51%	1,191,400
24/2/2026	38.450đ	39.050đ	39.250đ	38.400đ	↓ 1.28%	560,400
23/2/2026	38.950đ	37.950đ	39.850đ	37.500đ	↑ 3.32%	816,900
13/2/2026	37.700đ	38.250đ	38.400đ	37.500đ	↓ 1.31%	525,200
12/2/2026	38.200đ	38.300đ	38.900đ	38.000đ	↑ 0.26%	296,900
11/2/2026	38.100đ	38.000đ	39.350đ	38.000đ	↑ 0.53%	869,600
10/2/2026	37.900đ	37.500đ	38.000đ	37.100đ	↑ 1.07%	649,300
9/2/2026	37.500đ	38.800đ	38.850đ	37.500đ	↓ 1.45%	301,000
6/2/2026	38.050đ	37.400đ	39.250đ	37.200đ	↑ 1.47%	1,062,900
5/2/2026	37.500đ	39.000đ	39.450đ	37.500đ	↓ 2.60%	955,500
4/2/2026	38.500đ	38.600đ	38.850đ	37.850đ	↑ 3.49%	718,700
2/2/2026	37.200đ	35.000đ	37.200đ	35.000đ	↑ 6.90%	1,869,900
30/1/2026	34.800đ	34.550đ	35.250đ	34.550đ	↑ 0.72%	160,500
29/1/2026	34.550đ	34.150đ	34.850đ	34.000đ	↑ 1.17%	162,300
28/1/2026	34.150đ	34.400đ	34.400đ	33.800đ	↓ 0.29%	121,200
27/1/2026	34.250đ	33.500đ	34.400đ	33.500đ	↑ 2.24%	144,800
26/1/2026	33.500đ	34.100đ	34.250đ	33.400đ	↑ 0.45%	265,500
6/1/2026	33.350đ	33.300đ	33.850đ	33.250đ	↑ 0.15%	151,600
5/1/2026	33.300đ	34.500đ	34.550đ	33.100đ	↓ 3.34%	228,300
31/12/2025	34.450đ	35.500đ	35.500đ	34.400đ	↓ 2.27%	256,600
30/12/2025	35.250đ	35.500đ	35.800đ	35.200đ	↓ 0.70%	97,900
29/12/2025	35.500đ	35.100đ	36.000đ	35.000đ	↑ 1.14%	282,300
26/12/2025	35.100đ	35.200đ	35.500đ	34.900đ	↓ 1.13%	372,400
25/12/2025	35.500đ	35.700đ	35.750đ	35.450đ	↓ 0.84%	118,900
24/12/2025	35.800đ	35.900đ	35.900đ	35.550đ	↓ 0.42%	92,900
23/12/2025	35.950đ	36.000đ	36.350đ	35.800đ	↓ 0.14%	160,100
22/12/2025	36.000đ	36.300đ	36.550đ	35.900đ	↓ 0.83%	114,700
19/12/2025	36.300đ	35.050đ	36.300đ	35.050đ	↑ 3.42%	280,100
18/12/2025	35.100đ	35.000đ	35.300đ	35.000đ	↓ 0.57%	119,100
17/12/2025	35.300đ	35.400đ	35.500đ	35.000đ	↑ 0.43%	106,000
16/12/2025	35.148,65đ	34.516,65đ	35.294,49đ	33.933,27đ	↑ 1.83%	257,300
15/12/2025	34.516,65đ	34.419,42đ	35.002,8đ	34.419,42đ	↓ 0.98%	106,400
12/12/2025	34.856,96đ	35.440,34đ	35.975,1đ	34.856,96đ	0.00%	236,400
11/12/2025	34.856,96đ	35.051,42đ	35.440,34đ	34.856,96đ	↓ 0.42%	79,500
10/12/2025	35.002,8đ	35.294,49đ	35.294,49đ	34.565,27đ	↓ 0.83%	100,500
9/12/2025	35.294,49đ	35.051,42đ	35.343,11đ	34.516,65đ	↑ 0.41%	208,100
8/12/2025	35.148,65đ	35.488,95đ	35.634,8đ	35.100,03đ	↓ 1.50%	152,600
5/12/2025	35.683,41đ	35.634,8đ	36.412,64đ	35.343,11đ	↑ 0.14%	132,700
4/12/2025	35.634,8đ	35.391,72đ	36.023,72đ	35.294,49đ	↑ 0.69%	265,100
3/12/2025	35.391,72đ	35.148,65đ	35.537,57đ	35.002,8đ	↓ 0.41%	196,300
2/12/2025	35.537,57đ	34.759,73đ	35.586,18đ	34.322,19đ	↑ 2.81%	177,800
1/12/2025	34.565,27đ	35.488,95đ	35.732,03đ	34.516,65đ	0.00%	408,400

Thấp nhất:33.100đ

Cao nhất:44.200đ

Chênh lệch:11.100đ

Trung bình:36.662,87đ

% Thay đổi:-1.55%

Dữ liệu Lịch sử CTCP Tư vấn Xây dựng Điện 2

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
3/4/2026	37.150đ	38.000đ	38.400đ	37.150đ	↓ 2.24%	280,300
2/4/2026	38.000đ	37.350đ	38.200đ	37.250đ	↑ 1.06%	358,800
1/4/2026	37.600đ	38.650đ	38.650đ	37.600đ	↓ 1.57%	503,800
31/3/2026	38.200đ	39.500đ	40.000đ	38.000đ	↓ 2.55%	549,600
30/3/2026	39.200đ	38.050đ	40.250đ	38.050đ	↑ 1.16%	836,500
27/3/2026	38.750đ	38.300đ	39.350đ	38.050đ	↑ 0.65%	638,100
26/3/2026	38.500đ	39.600đ	39.750đ	38.500đ	↓ 2.16%	522,800
25/3/2026	39.350đ	37.200đ	39.350đ	37.100đ	↑ 6.93%	1,373,100
24/3/2026	36.800đ	36.000đ	37.400đ	35.950đ	↑ 4.10%	615,500
23/3/2026	35.350đ	36.450đ	36.450đ	35.200đ	↓ 3.02%	375,800
20/3/2026	36.450đ	35.750đ	37.900đ	35.750đ	↑ 1.96%	804,700
19/3/2026	35.750đ	35.900đ	36.500đ	35.400đ	↓ 1.65%	385,700
18/3/2026	36.350đ	35.700đ	36.500đ	35.200đ	↑ 1.82%	359,100
17/3/2026	35.700đ	36.000đ	36.500đ	35.700đ	↓ 0.28%	441,200
16/3/2026	35.800đ	36.500đ	36.900đ	35.200đ	↓ 2.19%	405,100
13/3/2026	36.600đ	36.900đ	38.250đ	36.300đ	↓ 2.01%	686,600
12/3/2026	37.350đ	36.700đ	37.600đ	36.000đ	↑ 1.91%	507,200
11/3/2026	36.650đ	35.400đ	37.500đ	35.350đ	↑ 3.53%	711,500
10/3/2026	35.400đ	34.950đ	36.050đ	34.450đ	↑ 2.31%	1,232,100
9/3/2026	34.600đ	34.600đ	35.000đ	34.600đ	↓ 6.99%	952,300
6/3/2026	37.200đ	39.000đ	39.200đ	37.150đ	↓ 4.62%	888,500
5/3/2026	39.000đ	40.200đ	40.850đ	38.700đ	↓ 2.13%	1,126,000
4/3/2026	39.850đ	43.050đ	43.050đ	39.850đ	↓ 6.89%	2,315,300
3/3/2026	42.800đ	44.100đ	44.200đ	42.350đ	↓ 0.58%	1,484,200
2/3/2026	43.050đ	39.500đ	43.050đ	38.900đ	↑ 6.96%	2,379,300
27/2/2026	40.250đ	40.850đ	41.500đ	40.250đ	↓ 0.37%	827,700
26/2/2026	40.400đ	39.800đ	41.400đ	39.300đ	↑ 1.51%	1,106,800
25/2/2026	39.800đ	38.800đ	40.500đ	38.600đ	↑ 3.51%	1,191,400
24/2/2026	38.450đ	39.050đ	39.250đ	38.400đ	↓ 1.28%	560,400
23/2/2026	38.950đ	37.950đ	39.850đ	37.500đ	↑ 3.32%	816,900
13/2/2026	37.700đ	38.250đ	38.400đ	37.500đ	↓ 1.31%	525,200
12/2/2026	38.200đ	38.300đ	38.900đ	38.000đ	↑ 0.26%	296,900
11/2/2026	38.100đ	38.000đ	39.350đ	38.000đ	↑ 0.53%	869,600
10/2/2026	37.900đ	37.500đ	38.000đ	37.100đ	↑ 1.07%	649,300
9/2/2026	37.500đ	38.800đ	38.850đ	37.500đ	↓ 1.45%	301,000
6/2/2026	38.050đ	37.400đ	39.250đ	37.200đ	↑ 1.47%	1,062,900
5/2/2026	37.500đ	39.000đ	39.450đ	37.500đ	↓ 2.60%	955,500
4/2/2026	38.500đ	38.600đ	38.850đ	37.850đ	↑ 3.49%	718,700
2/2/2026	37.200đ	35.000đ	37.200đ	35.000đ	↑ 6.90%	1,869,900
30/1/2026	34.800đ	34.550đ	35.250đ	34.550đ	↑ 0.72%	160,500
29/1/2026	34.550đ	34.150đ	34.850đ	34.000đ	↑ 1.17%	162,300
28/1/2026	34.150đ	34.400đ	34.400đ	33.800đ	↓ 0.29%	121,200
27/1/2026	34.250đ	33.500đ	34.400đ	33.500đ	↑ 2.24%	144,800
26/1/2026	33.500đ	34.100đ	34.250đ	33.400đ	↑ 0.45%	265,500
6/1/2026	33.350đ	33.300đ	33.850đ	33.250đ	↑ 0.15%	151,600
5/1/2026	33.300đ	34.500đ	34.550đ	33.100đ	↓ 3.34%	228,300
31/12/2025	34.450đ	35.500đ	35.500đ	34.400đ	↓ 2.27%	256,600
30/12/2025	35.250đ	35.500đ	35.800đ	35.200đ	↓ 0.70%	97,900
29/12/2025	35.500đ	35.100đ	36.000đ	35.000đ	↑ 1.14%	282,300
26/12/2025	35.100đ	35.200đ	35.500đ	34.900đ	↓ 1.13%	372,400
25/12/2025	35.500đ	35.700đ	35.750đ	35.450đ	↓ 0.84%	118,900
24/12/2025	35.800đ	35.900đ	35.900đ	35.550đ	↓ 0.42%	92,900
23/12/2025	35.950đ	36.000đ	36.350đ	35.800đ	↓ 0.14%	160,100
22/12/2025	36.000đ	36.300đ	36.550đ	35.900đ	↓ 0.83%	114,700
19/12/2025	36.300đ	35.050đ	36.300đ	35.050đ	↑ 3.42%	280,100
18/12/2025	35.100đ	35.000đ	35.300đ	35.000đ	↓ 0.57%	119,100
17/12/2025	35.300đ	35.400đ	35.500đ	35.000đ	↑ 0.43%	106,000
16/12/2025	35.148,65đ	34.516,65đ	35.294,49đ	33.933,27đ	↑ 1.83%	257,300
15/12/2025	34.516,65đ	34.419,42đ	35.002,8đ	34.419,42đ	↓ 0.98%	106,400
12/12/2025	34.856,96đ	35.440,34đ	35.975,1đ	34.856,96đ	0.00%	236,400
11/12/2025	34.856,96đ	35.051,42đ	35.440,34đ	34.856,96đ	↓ 0.42%	79,500
10/12/2025	35.002,8đ	35.294,49đ	35.294,49đ	34.565,27đ	↓ 0.83%	100,500
9/12/2025	35.294,49đ	35.051,42đ	35.343,11đ	34.516,65đ	↑ 0.41%	208,100
8/12/2025	35.148,65đ	35.488,95đ	35.634,8đ	35.100,03đ	↓ 1.50%	152,600
5/12/2025	35.683,41đ	35.634,8đ	36.412,64đ	35.343,11đ	↑ 0.14%	132,700
4/12/2025	35.634,8đ	35.391,72đ	36.023,72đ	35.294,49đ	↑ 0.69%	265,100
3/12/2025	35.391,72đ	35.148,65đ	35.537,57đ	35.002,8đ	↓ 0.41%	196,300
2/12/2025	35.537,57đ	34.759,73đ	35.586,18đ	34.322,19đ	↑ 2.81%	177,800
1/12/2025	34.565,27đ	35.488,95đ	35.732,03đ	34.516,65đ	0.00%	408,400

Thấp nhất:33.100đ

Cao nhất:44.200đ

Chênh lệch:11.100đ

Trung bình:36.662,87đ

% Thay đổi:-1.55%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử CTCP Tư vấn Xây dựng Điện 2

Dữ liệu Lịch sử CTCP Tư vấn Xây dựng Điện 2