Power Engineering Consulting Joint Stock Company 2 (TV2.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 53,200.00 | 53,200.00 | 52,100.00 | 53,100.00 | 53,100.00 | 2,306,200 |
| 07 June 2024 | 50,000.00 | 50,000.00 | 48,600.00 | 49,800.00 | 49,800.00 | 1,365,800 |
| 06 June 2024 | 47,400.00 | 49,750.00 | 47,050.00 | 48,200.00 | 48,200.00 | 1,584,700 |
| 05 June 2024 | 47,100.00 | 47,450.00 | 46,500.00 | 46,700.00 | 46,700.00 | 774,900 |
| 04 June 2024 | 46,350.00 | 48,000.00 | 46,350.00 | 47,150.00 | 47,150.00 | 916,700 |
| 03 June 2024 | 47,650.00 | 47,650.00 | 46,400.00 | 46,800.00 | 46,800.00 | 862,200 |
| 31 May 2024 | 46,900.00 | 47,600.00 | 46,050.00 | 46,800.00 | 46,800.00 | 916,400 |
| 30 May 2024 | 46,800.00 | 47,700.00 | 46,300.00 | 46,850.00 | 46,850.00 | 1,320,300 |
| 29 May 2024 | 49,000.00 | 49,000.00 | 47,900.00 | 48,000.00 | 48,000.00 | 767,600 |
| 28 May 2024 | 44,850.00 | 47,950.00 | 44,650.00 | 47,900.00 | 47,900.00 | 1,986,900 |
| 27 May 2024 | 43,000.00 | 44,950.00 | 43,000.00 | 44,850.00 | 44,850.00 | 1,584,100 |
| 24 May 2024 | 43,500.00 | 43,650.00 | 41,500.00 | 42,500.00 | 42,500.00 | 1,579,800 |
| 23 May 2024 | 42,800.00 | 43,800.00 | 42,300.00 | 43,750.00 | 43,750.00 | 988,900 |
| 22 May 2024 | 40,900.00 | 43,300.00 | 40,900.00 | 42,600.00 | 42,600.00 | 1,171,300 |
| 21 May 2024 | 40,800.00 | 40,950.00 | 40,150.00 | 40,550.00 | 40,550.00 | 886,100 |
| 20 May 2024 | 40,000.00 | 41,450.00 | 39,500.00 | 40,700.00 | 40,700.00 | 1,428,000 |
| 17 May 2024 | 40,300.00 | 40,300.00 | 39,300.00 | 39,350.00 | 39,350.00 | 652,100 |
| 16 May 2024 | 39,100.00 | 39,250.00 | 38,050.00 | 39,250.00 | 39,250.00 | 1,641,100 |
| 15 May 2024 | 36,800.00 | 36,800.00 | 36,400.00 | 36,700.00 | 36,700.00 | 333,300 |
| 14 May 2024 | 36,650.00 | 37,000.00 | 36,100.00 | 36,300.00 | 36,300.00 | 384,400 |
| 13 May 2024 | 36,800.00 | 37,300.00 | 36,550.00 | 36,650.00 | 36,650.00 | 416,000 |
| 10 May 2024 | 37,100.00 | 37,250.00 | 36,650.00 | 36,800.00 | 36,800.00 | 371,600 |
| 09 May 2024 | 36,050.00 | 37,400.00 | 36,000.00 | 37,200.00 | 37,200.00 | 727,600 |
| 08 May 2024 | 36,400.00 | 36,400.00 | 35,600.00 | 36,150.00 | 36,150.00 | 294,300 |
| 07 May 2024 | 36,550.00 | 36,550.00 | 35,850.00 | 36,200.00 | 36,200.00 | 266,800 |
| 06 May 2024 | 36,350.00 | 36,400.00 | 35,000.00 | 36,400.00 | 36,400.00 | 381,200 |
| 03 May 2024 | 36,000.00 | 36,450.00 | 35,600.00 | 35,750.00 | 35,750.00 | 251,000 |
| 02 May 2024 | 34,650.00 | 35,900.00 | 34,650.00 | 35,900.00 | 35,900.00 | 236,800 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 35,150.00 | 35,900.00 | 34,700.00 | 35,250.00 | 35,250.00 | 444,300 |
| 25 Apr 2024 | 35,900.00 | 36,150.00 | 35,000.00 | 35,050.00 | 35,050.00 | 474,500 |
| 24 Apr 2024 | 36,000.00 | 36,200.00 | 35,500.00 | 36,150.00 | 36,150.00 | 431,900 |
| 23 Apr 2024 | 36,600.00 | 36,600.00 | 35,250.00 | 35,750.00 | 35,750.00 | 411,000 |
| 22 Apr 2024 | 36,850.00 | 37,000.00 | 35,950.00 | 36,250.00 | 36,250.00 | 253,000 |
| 19 Apr 2024 | 37,000.00 | 37,450.00 | 36,100.00 | 36,250.00 | 36,250.00 | 613,700 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 37,200.00 | 37,700.00 | 36,950.00 | 37,500.00 | 37,500.00 | 746,100 |
| 16 Apr 2024 | 36,100.00 | 37,000.00 | 35,500.00 | 36,950.00 | 36,950.00 | 903,600 |
| 15 Apr 2024 | 36,600.00 | 38,050.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1,041,000 |
| 12 Apr 2024 | 36,900.00 | 37,000.00 | 36,000.00 | 36,600.00 | 36,600.00 | 869,500 |
| 11 Apr 2024 | 36,500.00 | 37,500.00 | 36,500.00 | 36,900.00 | 36,900.00 | 465,500 |
| 10 Apr 2024 | 36,300.00 | 37,900.00 | 36,300.00 | 37,600.00 | 37,600.00 | 838,900 |
| 09 Apr 2024 | 35,200.00 | 37,500.00 | 35,200.00 | 36,300.00 | 36,300.00 | 2,067,900 |
| 08 Apr 2024 | 37,200.00 | 38,000.00 | 37,200.00 | 37,200.00 | 37,200.00 | 1,516,200 |
| 05 Apr 2024 | 40,050.00 | 41,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | 1,940,400 |
| 04 Apr 2024 | 43,600.00 | 43,700.00 | 42,600.00 | 43,000.00 | 43,000.00 | 759,700 |
| 03 Apr 2024 | 44,600.00 | 44,800.00 | 43,700.00 | 43,700.00 | 43,700.00 | 540,700 |
| 02 Apr 2024 | 44,000.00 | 45,800.00 | 43,800.00 | 44,600.00 | 44,600.00 | 1,294,000 |
| 01 Apr 2024 | 43,650.00 | 43,950.00 | 43,000.00 | 43,400.00 | 43,400.00 | 511,800 |
| 29 Mar 2024 | 43,850.00 | 44,250.00 | 43,500.00 | 43,650.00 | 43,650.00 | 413,900 |
| 28 Mar 2024 | 43,400.00 | 44,850.00 | 43,400.00 | 43,850.00 | 43,850.00 | 763,700 |
| 27 Mar 2024 | 44,400.00 | 44,400.00 | 43,350.00 | 43,600.00 | 43,600.00 | 513,800 |
| 26 Mar 2024 | 42,900.00 | 44,000.00 | 42,900.00 | 44,000.00 | 44,000.00 | 565,800 |
| 25 Mar 2024 | 43,500.00 | 44,450.00 | 42,600.00 | 42,900.00 | 42,900.00 | 1,023,700 |
| 22 Mar 2024 | 44,950.00 | 44,950.00 | 43,750.00 | 44,000.00 | 44,000.00 | 905,300 |
| 21 Mar 2024 | 45,300.00 | 46,700.00 | 43,800.00 | 44,500.00 | 44,500.00 | 1,417,300 |
| 20 Mar 2024 | 45,400.00 | 46,000.00 | 45,050.00 | 45,300.00 | 45,300.00 | 687,800 |
| 19 Mar 2024 | 43,800.00 | 46,400.00 | 43,200.00 | 46,000.00 | 46,000.00 | 1,322,300 |
| 18 Mar 2024 | 45,050.00 | 45,500.00 | 42,200.00 | 43,900.00 | 43,900.00 | 1,429,100 |
| 15 Mar 2024 | 43,100.00 | 45,500.00 | 43,100.00 | 45,050.00 | 45,050.00 | 1,378,700 |
| 14 Mar 2024 | 43,500.00 | 44,400.00 | 43,300.00 | 43,500.00 | 43,500.00 | 1,839,900 |
| 13 Mar 2024 | 40,150.00 | 42,250.00 | 39,550.00 | 42,250.00 | 42,250.00 | 2,151,000 |
| 12 Mar 2024 | 39,250.00 | 40,000.00 | 39,050.00 | 39,500.00 | 39,500.00 | 562,650 |
| 11 Mar 2024 | 40,400.00 | 40,400.00 | 39,050.00 | 39,500.00 | 39,500.00 | 400,900 |
| 08 Mar 2024 | 39,700.00 | 41,300.00 | 39,500.00 | 39,900.00 | 39,900.00 | 778,900 |
| 07 Mar 2024 | 40,300.00 | 40,300.00 | 39,700.00 | 39,800.00 | 39,800.00 | 529,300 |
| 06 Mar 2024 | 40,750.00 | 40,750.00 | 39,500.00 | 40,300.00 | 40,300.00 | 738,900 |
| 05 Mar 2024 | 41,100.00 | 41,750.00 | 40,800.00 | 40,800.00 | 40,800.00 | 571,200 |
| 04 Mar 2024 | 41,400.00 | 41,800.00 | 40,800.00 | 41,050.00 | 41,050.00 | 782,200 |
| 01 Mar 2024 | 39,950.00 | 41,200.00 | 39,300.00 | 40,900.00 | 40,900.00 | 792,400 |
| 29 Feb 2024 | 40,000.00 | 40,000.00 | 38,200.00 | 39,600.00 | 39,600.00 | 364,900 |
| 28 Feb 2024 | 40,600.00 | 40,600.00 | 39,500.00 | 39,600.00 | 39,600.00 | 334,000 |
| 27 Feb 2024 | 39,450.00 | 40,300.00 | 39,400.00 | 39,950.00 | 39,950.00 | 338,200 |
| 26 Feb 2024 | 39,000.00 | 39,600.00 | 39,000.00 | 39,450.00 | 39,450.00 | 394,000 |
| 23 Feb 2024 | 40,600.00 | 40,900.00 | 39,000.00 | 39,000.00 | 39,000.00 | 1,043,000 |
| 22 Feb 2024 | 40,800.00 | 41,650.00 | 40,600.00 | 40,700.00 | 40,700.00 | 495,500 |
| 21 Feb 2024 | 41,000.00 | 41,850.00 | 40,750.00 | 40,800.00 | 40,800.00 | 706,200 |
| 20 Feb 2024 | 40,500.00 | 41,300.00 | 40,300.00 | 40,650.00 | 40,650.00 | 525,700 |
| 19 Feb 2024 | 42,100.00 | 42,100.00 | 40,500.00 | 40,500.00 | 40,500.00 | 959,000 |
| 16 Feb 2024 | 42,000.00 | 42,000.00 | 41,300.00 | 41,600.00 | 41,600.00 | 518,100 |
| 15 Feb 2024 | 42,500.00 | 42,700.00 | 41,800.00 | 41,900.00 | 41,900.00 | 388,100 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 41,050.00 | 43,100.00 | 40,950.00 | 42,300.00 | 42,300.00 | 911,800 |
| 06 Feb 2024 | 40,950.00 | 41,400.00 | 40,450.00 | 41,000.00 | 41,000.00 | 427,200 |
| 05 Feb 2024 | 41,950.00 | 41,950.00 | 40,950.00 | 40,950.00 | 40,950.00 | 417,000 |
| 02 Feb 2024 | 41,400.00 | 42,200.00 | 40,850.00 | 42,000.00 | 42,000.00 | 829,500 |
| 01 Feb 2024 | 40,950.00 | 41,400.00 | 40,900.00 | 41,400.00 | 41,400.00 | 488,600 |
| 31 Jan 2024 | 41,800.00 | 42,300.00 | 40,450.00 | 40,950.00 | 40,950.00 | 685,200 |
| 30 Jan 2024 | 39,000.00 | 41,700.00 | 38,550.00 | 41,700.00 | 41,700.00 | 1,933,800 |
| 29 Jan 2024 | 37,800.00 | 39,000.00 | 37,800.00 | 39,000.00 | 39,000.00 | 608,800 |
| 26 Jan 2024 | 37,800.00 | 38,200.00 | 37,500.00 | 37,800.00 | 37,800.00 | 84,900 |
| 25 Jan 2024 | 37,650.00 | 37,800.00 | 37,600.00 | 37,800.00 | 37,800.00 | 56,200 |
| 24 Jan 2024 | 38,050.00 | 38,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 273,100 |
| 23 Jan 2024 | 37,200.00 | 38,500.00 | 37,200.00 | 37,900.00 | 37,900.00 | 256,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.