Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	32.30	8,200	32.50	32.60	32.30	0	0	0
11/06/2026	32.30	7,500	32.90	32.90	32.30	100	300	0
10/06/2026	32.40	23,000	32	33.15	32	1,100	200	0
09/06/2026	32.10	6,800	32	32.50	31.90	400	600	0
08/06/2026	32	12,700	32	32.10	31.70	1,300	1,600	0
05/06/2026	32.10	9,500	32.40	32.40	32.05	0	400	0
04/06/2026	32.45	8,100	32.55	32.55	32.15	200	0	0
03/06/2026	32.55	16,700	32.65	32.70	32.45	1,100	200	0
02/06/2026	32.65	24,800	32.60	32.85	32.20	100	0	0
01/06/2026	32.60	29,000	31.60	32.85	31.55	900	6,100	0
29/05/2026	31.40	90,900	32.30	32.30	31.30	0	25,005	0
28/05/2026	32	67,600	32.90	32.90	32	0	8,600	0
27/05/2026	32.65	59,000	32.95	33.20	32.50	5,200	22,300	0
26/05/2026	32.95	27,800	32.95	33.20	32.95	3,200	2,500	0
25/05/2026	33	31,500	33.30	33.30	32.95	800	5,400	0
22/05/2026	33.25	16,600	33.20	33.60	33.20	400	400	0
21/05/2026	33.10	19,000	32.90	33.45	32.90	300	0	0
20/05/2026	32.85	67,000	33.45	33.45	32.75	100	200	0
19/05/2026	33.50	45,100	33.60	33.70	33.45	1,000	0	0
18/05/2026	33.55	29,900	33.95	33.95	33.50	0	1,100	0
15/05/2026	33.95	9,200	34	34	33.90	0	1,000	0
14/05/2026	33.95	38,200	34	34.15	33.90	0	0	0
13/05/2026	33.90	144,500	34.20	34.20	33.80	1,500	42,700	0
12/05/2026	34.20	80,100	34.30	34.60	34.20	0	0	0
11/05/2026	34.55	51,500	34.80	34.80	34.55	100	0	0
08/05/2026	34.80	38,200	34.75	34.95	34.65	8,200	0	0
07/05/2026	34.75	36,100	34.90	34.90	34.70	0	0	0
06/05/2026	34.90	39,600	34.85	34.90	34.80	0	0	0
05/05/2026	34.85	11,800	34.85	34.85	34.75	0	0	0
04/05/2026	34.80	46,400	34.95	35.05	34.80	400	23,300	0
29/04/2026	34.90	46,800	35	35.30	34.90	1,000	18,100	0
28/04/2026	34.95	42,800	34.75	35.10	34.45	1,000	0	0
24/04/2026	34.55	79,700	35	35	34.40	1,000	0	0
23/04/2026	35	82,700	35.75	35.75	34.70	0	0	0
22/04/2026	35.50	81,400	35.80	36	35.45	0	0	0
21/04/2026	35.75	75,700	36.30	36.30	35.75	0	400	0
20/04/2026	36.35	106,600	36.45	36.60	36.10	0	0	0
17/04/2026	36.40	34,300	36.45	36.50	36.40	0	0	0
16/04/2026	36.45	36,900	36.40	36.50	36.35	0	0	0
15/04/2026	36.35	64,200	36.60	36.60	36.35	2,100	41,500	0
14/04/2026	36.60	54,900	36.50	36.70	36.40	100	100	0
13/04/2026	36.50	19,900	36.45	36.60	36.40	0	0	0
10/04/2026	36.45	40,300	36.55	36.65	36.40	0	3,000	0
09/04/2026	36.50	33,600	36.50	36.60	36.40	0	1,000	0
08/04/2026	36.50	71,700	36.20	36.65	36.20	5,000	7,800	0
07/04/2026	36.20	43,500	36.05	36.25	36	100	2,300	0
06/04/2026	36.20	37,600	36.35	36.70	36.20	0	2,800	-0.1
03/04/2026	36.40	56,600	36.40	36.70	36.30	3,600	4,100	-0.0
02/04/2026	36.50	96,800	36.60	36.80	36.45	100	14,100	-0.5
01/04/2026	36.75	82,500	37.10	37.15	36.55	0	7,000	-0.2
31/03/2026	37.05	100,500	37.05	37.25	36.90	400	20,300	-0.7
30/03/2026	37.05	80,700	37.55	37.80	37	3,000	1,800	0.0
27/03/2026	38	66,800	38.10	38.20	37.30	3,000	1,800	0.0
26/03/2026	38.10	232,500	37.40	38.50	37.05	15,900	2,800	0.5
25/03/2026	37	112,200	36	37	36	0	1,800	-0.1
24/03/2026	36	42,800	36	36.25	35.85	2,400	1,200	0.0
23/03/2026	36	77,400	36.50	36.50	35.50	2,400	1,200	0.0
20/03/2026	36.50	50,500	36.55	36.90	36.35	0	1,000	-0.0
19/03/2026	36.50	37,200	36.70	36.70	36.50	0	0	0
18/03/2026	36.70	60,300	36.75	36.75	36.55	4,000	35,400	-1.2
17/03/2026	36.60	85,100	36.70	36.90	36.55	0	0	0
16/03/2026	36.70	92,500	36.90	36.95	36.70	9,800	0	0.4
13/03/2026	36.80	44,000	36.40	37	36.40	9,800	0	0.4
12/03/2026	36.80	45,100	36.60	37.10	36.45	0	0	0
11/03/2026	36.80	55,800	36	36.95	36	2,000	0	0.1
10/03/2026	36.40	34,300	36.60	36.60	35.80	1,300	6,600	-0.2
09/03/2026	35.50	245,800	36.40	36.75	34.30	1,300	6,600	-0.2
06/03/2026	36.85	55,200	36.80	36.95	36.65	0	0	0
05/03/2026	36.90	74,100	36.80	37	36.65	0	4,000	-0.1
04/03/2026	36.75	65,600	37.50	37.50	36.20	3,600	4,100	-0.0
03/03/2026	37.30	158,800	37.50	38	37	13,000	1,800	0.4
02/03/2026	37.50	133,000	36.50	37.90	35.90	2,100	0	0.1
27/02/2026	36.65	114,900	36.50	36.65	36.15	100	1,100	-0.0
26/02/2026	36.45	29,700	36.80	36.80	36.45	0	0	0
25/02/2026	36.65	45,800	36.45	36.75	36.30	0	0	0
24/02/2026	36.30	70,000	36.50	36.50	36.20	1,000	28,200	-1.0
23/02/2026	36.30	56,000	36.40	36.40	35.95	2,400	1,900	0.0
13/02/2026	35.95	18,300	35.60	35.95	35.60	0	0	0
12/02/2026	35.60	11,900	35.55	35.65	35.50	0	0	0
11/02/2026	35.60	21,100	35.45	36	35.45	0	0	0
10/02/2026	35.50	13,700	35.75	36	35.50	0	600	-0.0
09/02/2026	35.75	41,000	35.75	35.80	35.50	1,300	400	0.0
06/02/2026	35.75	58,600	35.80	36	35.20	1,300	400	0.0
05/02/2026	35.80	50,900	36.15	36.20	35.60	900	17,600	-0.6
04/02/2026	36	40,900	36.70	36.70	36	100	14,100	-0.5
03/02/2026	36.60	54,400	36	36.85	35.90	2,100	0	0.1
02/02/2026	36	51,000	35.80	36.30	35.80	100	0	0.0
30/01/2026	35.80	19,600	35.50	35.90	35.50	0	0	0
29/01/2026	35.50	9,000	35.45	35.50	35.25	0	0	0
28/01/2026	35.50	20,200	35.40	36	35.10	0	1,600	-0.1
27/01/2026	35.30	19,000	34.80	35.70	34.80	0	0	0
26/01/2026	35.15	77,600	35.80	36	35	1,700	4,600	-0.1
23/01/2026	35.80	80,800	36.40	36.40	35.80	3,400	14,400	-0.4
22/01/2026	36.45	50,300	35.85	36.60	35.85	3,900	2,500	0.1
21/01/2026	35.85	90,300	36.75	36.75	35.85	300	30,100	-1.1
20/01/2026	36.85	53,000	37	37	36.60	6,400	1,300	0.2
19/01/2026	36.95	112,600	36.90	37	36.60	3,200	300	0.1
16/01/2026	36.50	160,800	36.65	37	36.15	25,400	600	0.9
15/01/2026	36.15	100,400	35.60	36.15	35.50	1,000	7,600	-0.2
14/01/2026	35.50	69,000	35.50	35.50	35.20	4,200	3,600	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-1.60	-4.72%	784,400	-100,905	0	31.40 33.95 32.30
2 tháng (2026-04-13)	-4.20	-11.51%	1,814,000	-170,405	0	31.40 36.60 32.30
3 tháng (2026-03-16)	-4.40	-11.99%	3,315,100	-230,105	-1.8	31.40 38.10 32.30
6 tháng (2025-12-15)	-2.75	-7.85%	6,684,000	-422,805	-8.6	31.40 38.10 32.30
12 tháng (2025-06-17)	-1.40	-4.15%	19,886,900	629,187	30.0	31.40 39.45 32.30
24 tháng (2024-06-24)	0.38	1.19%	46,751,400	770,948	33.4	24.82 39.45 32.30
36 tháng (2023-06-28)	14.65	83.05%	61,857,300	47,664	13.4	15.83 39.45 32.30
60 tháng (2021-07-08)	4.54	16.34%	132,719,200	364,354	32.6	11.10 39.45 32.30

CTCP Phát triển Đô thị Công nghiệp số 2 (d2d)

THỐNG KÊ GIAO DỊCH