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

35.50
0.20
(0.57%)
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
(2025-12-29) 		0.65 1.88% 1,330,200 -105,700 -3.7
34.65
36.95
35.50
2 tháng
(2025-12-01) 		-0.20 -0.56% 2,006,800 -171,800 -6.0
34.50
36.95
35.50
3 tháng
(2025-10-30) 		-1.05 -2.89% 2,794,000 -208,000 -7.3
34.50
36.95
35.50
6 tháng
(2025-08-01) 		-2.60 -6.86% 9,734,400 468,100 18.4
33.70
39.45
35.50
12 tháng
(2025-02-03) 		6.99 24.68% 30,747,100 1,101,702 39.0
28.31
39.45
35.50
24 tháng
(2024-02-15) 		12.31 53.56% 47,891,000 1,039,169 36.8
22.79
39.45
35.50
36 tháng
(2023-02-13) 		21.98 164.94% 61,518,400 47,424 11.1
12.90
39.45
35.50
60 tháng
(2021-02-23) 		5.59 18.83% 150,751,700 239,459 13.7
11.10
39.45
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
25.99
 29,400 24.31 25.99 24.07 1,400 0 0.1
22/06/2022
24.31
 41,300 25.15 25.15 24.13 100 0 0.0
21/06/2022
25.15
 52,200 25.18 25.21 24.61 1,000 0 0.0
20/06/2022
25.18
 63,600 26.17 26.17 24.34 200 0 0.0
17/06/2022
26.17
 51,700 26.59 26.62 25.69 0 0 -0.0
16/06/2022
26.59
 26,100 26.41 26.89 26.47 0 0 -0.0
15/06/2022
26.41
 36,500 26.89 27.01 25.81 0 400 -0.0
14/06/2022
26.89
 23,400 26.92 27.01 26.41 100 0 0.0
13/06/2022
26.92
 95,400 28.93 28.93 26.92 200 0 0.0
10/06/2022
28.93
 44,600 29.23 29.50 28.93 400 25,100 -1.2
09/06/2022
29.23
 82,500 29.59 29.71 29.23 0 30,800 -1.5
08/06/2022
29.59
 41,700 29.59 29.77 29.56 0 32,600 -1.6
07/06/2022
29.59
 26,600 29.59 29.71 29.29 0 0 0
06/06/2022
29.59
 32,700 29.50 29.98 29.41 0 0 0
03/06/2022
29.50
 41,400 29.65 29.89 29.41 0 100 -0.0
02/06/2022
29.65
 41,500 29.11 29.65 28.99 0 100 -0.0
01/06/2022
29.11
 38,600 29.65 29.71 29.05 0 0 -0.3
31/05/2022
29.65
 31,000 29.98 29.98 29.59 0 0 -0.3
30/05/2022
29.98
 35,000 29.95 30.19 29.71 0 6,700 -0.3
27/05/2022
29.95
 87,000 30.13 30.31 29.89 0 100 -0.0
26/05/2022
30.13
 39,200 30.25 30.37 29.95 0 0 0.3
25/05/2022
30.25
 90,100 30.19 30.31 29.95 6,900 700 0.3
24/05/2022
30.19
 30,000 30.31 30.37 29.95 100 2,600 -0.1
23/05/2022: Cổ tức tiền mặt tỉ lệ: 35%
23/05/2022
30.31
 74,100 29.65 30.49 29.98 0 1,500 -0.1
20/05/2022
29.65
 78,400 29.65 29.87 29.59 500 1,100 -0.0
19/05/2022
29.65
 63,600 29.42 29.65 28.98 2,600 100 0.1
18/05/2022
29.42
 74,100 29.14 29.65 29.09 0 2,000 -0.1
17/05/2022
29.14
 185,700 27.58 29.31 27.58 1,300 800 0.0
16/05/2022
27.58
 108,600 27.46 29.14 27.41 300 3,100 -0.1
13/05/2022
27.46
 83,300 28.70 28.70 27.35 400 5,700 -0.3
12/05/2022
28.70
 76,500 29.70 29.70 28.70 400 5,500 -0.3
11/05/2022
29.70
 122,800 28.14 29.70 28.30 54,700 100 2.8
10/05/2022
28.14
 93,900 27.24 28.14 27.18 4,000 500 0.2
09/05/2022
27.24
 150,400 27.91 28.02 27.13 800 3,600 -0.1
06/05/2022
27.91
 78,700 28.58 28.58 27.86 1,600 9,900 -0.4
05/05/2022
28.58
 36,000 28.58 29.09 28.08 800 3,000 -0.1
04/05/2022
28.58
 98,100 28.92 29.14 28.14 100 31,200 -1.6
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

Chính sách bảo mật | Điều khoản sử dụng |