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

35.40
-0.10
(-0.28%)
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
(2025-11-05) 		0.05 0.14% 678,000 -30,900 -1.1
34.60
36.10
35.40
2 tháng
(2025-10-06) 		-0.75 -2.07% 1,858,100 22,000 0.9
33.70
37
35.40
3 tháng
(2025-09-08) 		-1.10 -3.01% 3,441,600 202,100 7.6
33.70
37.55
35.40
6 tháng
(2025-06-09) 		1.75 5.19% 13,529,900 1,073,392 39.4
33.35
39.45
35.40
12 tháng
(2024-12-10) 		9.58 36.97% 30,670,300 1,253,503 44.3
25.35
39.45
35.40
24 tháng
(2023-12-18) 		19.08 116.20% 49,260,500 535,169 23.6
16.39
39.45
35.40
36 tháng
(2022-12-21) 		21.70 157.17% 60,611,700 168,924 15.9
12.90
39.45
35.40
60 tháng
(2020-12-31) 		2.86 8.75% 159,050,290 461,969 23.5
11.10
39.45
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
28.92
 42,400 28.75 29.09 28.30 700 3,300 -0.1
28/04/2022
28.75
 69,600 28.19 30.10 28.30 300 13,800 -0.7
27/04/2022
28.19
 96,500 26.40 28.19 26.40 800 3,000 -0.1
26/04/2022
26.40
 138,500 26.06 26.40 25.67 15,200 300 0.7
25/04/2022
26.06
 201,600 28.02 28.47 26.06 3,800 700 0.1
22/04/2022
28.02
 108,600 28.58 29.54 26.90 1,500 800 0.0
21/04/2022
28.58
 155,400 29.48 29.48 27.72 15,000 0 0.8
20/04/2022
29.48
 186,500 31.67 31.95 29.48 3,200 0 0.2
19/04/2022
31.67
 107,800 33.46 33.57 31.67 25,200 3,900 1.3
18/04/2022
33.46
 179,900 33.57 33.63 32.28 75,600 1,900 4.3
15/04/2022
33.57
 90,300 33.63 34.02 33.40 1,400 1,800 -0.0
14/04/2022
33.63
 62,900 33.63 34.02 33.40 0 3,300 -0.2
13/04/2022
33.63
 110,000 33.29 33.68 32.90 1,800 2,300 -0.0
12/04/2022
33.29
 118,800 34.02 34.08 33.24 100 19,100 -1.1
08/04/2022
34.02
 96,200 33.74 34.41 33.68 100 2,300 -0.1
07/04/2022
33.74
 185,600 34.52 34.52 33.74 300 3,400 -0.2
06/04/2022
34.52
 93,200 35.03 35.03 34.36 3,400 0 0.2
05/04/2022
35.03
 142,200 35.48 35.48 34.92 29,500 0 1.9
04/04/2022
35.48
 194,000 35.25 35.87 35.09 0 100 -0.0
01/04/2022
35.25
 134,400 35.25 35.42 34.81 22,300 0 1.4
31/03/2022
35.25
 263,100 34.52 35.70 34.36 2,200 2,000 0.0
30/03/2022
34.52
 273,000 33.57 34.81 33.52 3,500 0 0.2
29/03/2022
33.57
 159,100 33.57 34.13 33.57 100 200 -0.0
28/03/2022
33.57
 330,500 34.30 34.47 33.57 2,100 1,800 0.0
25/03/2022
34.30
 151,400 33.91 34.47 33.85 7,100 0 0.4
24/03/2022
33.91
 177,000 34.13 34.69 33.91 700 0 0.0
23/03/2022
34.13
 89,900 34.19 34.30 33.91 2,000 0 0.1
22/03/2022
34.19
 56,900 34.19 34.30 33.96 0 0 0
21/03/2022
34.19
 52,200 34.13 34.36 34.02 0 0 0
18/03/2022
34.13
 96,400 34.13 34.30 33.91 0 0 0
17/03/2022
34.13
 63,700 33.91 34.52 33.85 0 0 0
16/03/2022
33.91
 45,700 34.36 34.64 33.68 200 100 0.0
15/03/2022
34.36
 96,900 33.46 34.58 33.07 0 0 0
14/03/2022
33.46
 148,500 33.63 33.63 32.96 100 1,300 -0.1
11/03/2022
33.63
 153,400 34.13 34.13 33.46 100 2,300 -0.1
10/03/2022
34.13
 64,000 33.80 34.58 33.80 900 900 -0.0
09/03/2022
33.80
 251,900 34.19 34.36 33.24 100 2,100 -0.1
08/03/2022
34.19
 169,000 34.64 34.75 34.19 0 1,500 -0.1
07/03/2022
34.64
 150,300 35.14 35.14 34.58 4,100 0 0.3
04/03/2022
35.14
 115,000 34.92 35.20 34.36 2,100 0 0.1
03/03/2022
34.92
 232,400 34.52 34.92 33.96 2,200 1,500 0.0
02/03/2022
34.52
 291,500 35.31 35.31 34.19 0 0 0
01/03/2022
35.31
 135,100 35.48 35.81 35.31 0 0 0
28/02/2022
35.48
 100,100 35.87 35.93 35.31 0 0 0
25/02/2022
35.87
 153,500 35.87 36.54 35.87 1,600 1,300 0.0
24/02/2022
35.87
 313,100 36.43 37.10 35.09 0 7,600 -0.5
23/02/2022
36.43
 214,400 36.15 36.88 35.98 0 0 0
22/02/2022
36.15
 348,700 36.43 36.99 35.87 100 2,900 -0.2
21/02/2022
36.43
 342,900 35.14 36.54 35.25 8,900 0 0.6
18/02/2022
35.14
 140,400 35.31 35.31 34.86 0 1,300 -0.1
17/02/2022
35.31
 127,200 35.48 35.53 35.20 0 0 0
16/02/2022
35.48
 178,500 35.81 36.21 35.42 900 1,100 -0.0
15/02/2022
35.81
 160,000 35.81 35.87 35.37 2,400 0 0.2
14/02/2022
35.81
 352,400 36.04 36.04 35.03 0 2,100 -0.1
11/02/2022
36.04
 279,000 35.37 36.43 35.37 40,500 0 2.6
10/02/2022
35.37
 198,400 34.75 35.37 34.75 2,100 300 0.1
09/02/2022
34.75
 95,800 34.47 34.97 34.47 2,200 600 0.1
08/02/2022
34.47
 111,600 34.08 35.20 33.96 2,700 200 0.2
07/02/2022
34.08
 98,700 34.08 34.47 34.02 500 800 -0.0
28/01/2022
34.08
 128,400 33.85 34.19 33.01 100 6,000 -0.4
27/01/2022
33.85
 82,200 33.91 33.91 33.35 200 4,900 -0.3
26/01/2022
33.91
 133,800 34.81 35.42 33.63 0 17,600 -0.8
25/01/2022
34.81
 293,900 33.35 34.86 32.56 5,300 4,900 0.0
24/01/2022
33.35
 218,500 35.03 35.03 33.35 100 24,500 -1.5
21/01/2022
35.03
 197,300 34.81 35.42 34.52 300 8,300 -0.5
20/01/2022
34.81
 197,900 34.64 35.03 34.30 2,300 3,600 -0.1
19/01/2022
34.64
 165,200 33.68 34.75 33.63 1,800 13,600 -0.7
18/01/2022
33.68
 368,900 35.87 35.87 32.62 90,500 400 5.4
17/01/2022
35.87
 304,900 36.88 37.72 35.70 2,400 19,000 -1.1
14/01/2022
36.88
 371,800 36.88 37.83 35.09 8,600 1,900 0.4
13/01/2022
36.88
 321,300 38.06 38.62 35.98 1,200 23,000 -1.5
12/01/2022
38.06
 531,900 38.90 39.23 36.21 3,000 9,000 -0.4
11/01/2022
38.90
 1,129,100 36.37 38.90 35.76 15,500 17,700 -0.1
10/01/2022
36.37
 457,500 36.15 37.55 35.87 2,000 8,400 -0.5
07/01/2022
36.15
 304,800 36.60 36.99 36.04 0 10,800 -0.7
06/01/2022
36.60
 619,600 34.47 36.65 34.69 4,800 3,800 0.1
05/01/2022
34.47
 293,600 33.96 34.86 33.85 5,200 44,000 -2.4
04/01/2022
33.96
 231,600 33.46 34.30 33.52 1,900 38,400 -2.2
31/12/2021
33.46
 114,400 33.74 34.13 33.46 0 6,200 -0.4
30/12/2021
33.74
 105,100 33.46 34.19 33.63 300 0 0.0
29/12/2021
33.46
 253,400 34.24 34.41 33.46 0 1,900 -0.1
28/12/2021
34.24
 204,000 34.52 34.81 34.19 1,600 2,600 -0.1
27/12/2021
34.52
 212,600 34.86 34.86 33.74 0 7,100 -0.4
24/12/2021
34.86
 158,000 35.03 35.09 34.19 1,100 7,500 -0.4
23/12/2021
35.03
 320,500 35.98 36.04 33.63 4,400 14,600 -0.6
22/12/2021
35.98
 342,500 35.25 36.32 34.97 9,500 5,400 0.3
21/12/2021
35.25
 284,500 35.31 35.53 34.81 2,500 2,300 0.0
20/12/2021
35.31
 327,200 36.04 36.37 34.81 0 15,400 -1.0
17/12/2021
36.04
 371,400 35.31 36.49 35.65 4,500 100 0.3
16/12/2021
35.31
 280,600 35.03 35.65 34.58 20,800 200 1.3
15/12/2021
35.03
 331,900 34.86 35.37 34.47 86,300 1,200 5.3
14/12/2021
34.86
 240,600 35.31 35.76 34.47 0 13,700 -0.9
13/12/2021
35.31
 390,200 33.46 35.59 33.46 1,700 200 0.1
10/12/2021
33.46
 247,300 32.90 33.63 32.84 1,300 0 0.1
09/12/2021
32.90
 131,100 32.68 32.96 32.51 0 500 -0.0
08/12/2021
32.68
 122,800 32.40 33.29 32.23 800 6,600 -0.3
07/12/2021
32.40
 159,800 31.67 32.51 31.11 14,900 600 0.8
06/12/2021
31.67
 313,900 33.63 33.63 31.44 600 8,400 -0.4
03/12/2021
33.63
 228,500 34.64 34.81 33.63 4,300 19,300 -0.9
02/12/2021
34.64
 131,700 34.52 34.81 34.30 0 2,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |