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)
02/12/2021
34.64
 131,700 34.52 34.81 34.30 0 2,900 -0.2
01/12/2021
34.52
 190,400 34.19 34.69 34.08 100 8,900 -0.5
30/11/2021
34.19
 382,600 33.29 34.69 33.35 1,600 200 0.1
29/11/2021
33.29
 254,000 34.02 34.02 32.34 100 5,300 -0.3
26/11/2021
34.02
 315,800 34.52 34.69 33.63 100 30,600 -1.8
25/11/2021
34.52
 241,700 33.80 34.81 33.63 8,300 2,000 0.4
24/11/2021
33.80
 231,400 33.96 34.47 33.63 2,900 12,200 -0.6
23/11/2021
33.96
 221,600 32.96 33.96 32.40 19,500 0 1.2
22/11/2021
32.96
 439,800 34.24 34.24 32.51 20,100 100 1.2
19/11/2021
34.24
 531,900 36.26 36.43 34.19 7,900 11,100 -0.2
18/11/2021
36.26
 255,700 36.37 36.99 35.87 5,900 500 0.4
17/11/2021
36.37
 371,300 35.87 36.71 35.53 0 200 -0.0
16/11/2021
35.87
 445,300 37.10 37.10 35.76 31,700 5,800 1.7
15/11/2021
37.10
 427,100 37.83 37.89 36.43 100 13,500 -0.9
12/11/2021
37.83
 281,300 38.06 38.06 36.88 0 16,600 -1.1
11/11/2021
38.06
 572,200 37.78 38.34 37.55 1,900 11,400 -0.6
10/11/2021
37.78
 773,000 35.93 37.83 35.65 30,700 400 2.0
09/11/2021
35.93
 357,500 36.37 36.93 35.93 9,900 2,700 0.5
08/11/2021
36.37
 357,500 36.93 36.93 35.93 0 9,000 -0.6
05/11/2021
36.93
 331,400 36.99 37.27 36.21 13,500 5,600 0.5
04/11/2021
36.99
 515,500 36.15 36.99 35.31 25,100 200 1.6
03/11/2021
36.15
 902,400 38.84 40.35 36.15 12,700 7,500 0.3
02/11/2021
38.84
 797,100 36.32 38.84 36.26 121,500 1,200 8.1
01/11/2021
36.32
 481,700 36.93 37.27 35.98 19,000 9,500 0.6
29/10/2021
36.93
 402,200 36.99 37.27 36.21 800 1,300 -0.0
28/10/2021
36.99
 530,000 36.99 37.33 36.88 2,600 7,300 -0.3
27/10/2021
36.99
 642,500 35.20 37.33 35.25 11,400 1,100 0.7
26/10/2021
35.20
 494,900 34.75 35.31 33.68 39,400 0 2.4
25/10/2021
34.75
 697,200 35.48 35.48 33.01 12,700 0 0.8
22/10/2021
35.48
 492,500 35.48 35.76 35.09 8,000 600 0.5
21/10/2021
35.48
 739,300 33.85 35.48 33.91 13,200 700 0.8
20/10/2021
33.85
 957,700 32.45 33.85 32.79 5,300 2,300 0.2
19/10/2021
32.45
 480,700 31.95 32.90 31.89 1,100 5,900 -0.3
18/10/2021
31.95
 666,800 31.44 32.51 30.94 0 5,700 -0.3
15/10/2021
31.44
 362,700 31.11 31.89 31.11 0 2,900 -0.2
14/10/2021
31.11
 246,600 30.60 31.27 30.60 5,400 0 0.3
13/10/2021
30.60
 148,500 30.66 30.83 30.49 900 0 0.0
12/10/2021
30.66
 143,100 30.66 30.83 30.38 0 2,400 -0.1
11/10/2021
30.66
 102,000 30.77 30.99 30.38 0 100 0
08/10/2021
30.77
 198,100 31.05 31.67 30.60 0 4,000 -0.2
07/10/2021
31.05
 262,000 30.15 31.16 30.04 1,100 4,100 -0.2
06/10/2021
30.15
 128,200 30.15 30.38 29.99 100 36,200 -1.9
05/10/2021
30.15
 159,400 29.54 30.49 29.42 200 33,600 -1.8
04/10/2021
29.54
 78,100 29.42 29.65 28.98 0 0 0
01/10/2021
29.42
 141,100 29.70 29.70 29.26 22,612 64,912 -2.2
30/09/2021
29.70
 57,900 29.48 29.93 29.42 100 100 0
29/09/2021
29.48
 114,100 29.70 29.70 29.14 0 1,500 -0.1
28/09/2021
29.70
 197,000 28.70 29.82 28.36 14,800 0 0.8
27/09/2021
28.70
 327,400 30.27 30.27 28.70 200 15,700 -0.8
24/09/2021
30.27
 137,900 30.38 30.49 29.99 2,000 1,400 0.0
23/09/2021
30.38
 333,400 30.38 31.27 30.38 7,200 0 0.4
22/09/2021
30.38
 269,000 30.38 30.60 29.76 300 0 0.0
21/09/2021
30.38
 294,200 31.33 31.33 29.99 1,600 300 0.1
20/09/2021
31.33
 229,800 31.89 32.17 31.11 200 0 0.0
17/09/2021
31.89
 310,600 31.44 32.17 31.11 4,500 1,200 0.2
16/09/2021
31.44
 214,600 31.55 31.72 31.33 2,400 0 0.1
15/09/2021
31.55
 192,900 31.39 31.67 31.16 4,700 0 0.3
14/09/2021
31.39
 133,400 31.44 31.55 30.94 2,400 0 0.1
13/09/2021
31.44
 197,600 31.83 32.23 31.11 200 0 0.0
10/09/2021
31.83
 258,600 31.89 32.40 31.72 0 0 0
09/09/2021
31.89
 201,900 31.22 31.95 31.11 8,800 15,300 -0.4
08/09/2021
31.22
 205,900 31.67 31.95 30.83 5,100 3,300 0.1
07/09/2021
31.67
 469,100 32.68 32.68 30.83 7,400 16,500 -0.5
06/09/2021
32.68
 450,200 32.11 32.79 32.40 37,700 800 2.2
01/09/2021
32.11
 646,800 31.78 32.62 31.89 3,000 6,200 -0.2
31/08/2021
31.78
 913,900 30.27 32.00 29.99 400 6,000 -0.3
30/08/2021
30.27
 142,400 29.70 30.38 29.59 19,400 600 1.0
27/08/2021
29.70
 99,800 28.86 29.70 28.58 3,300 0 0.2
26/08/2021
28.86
 177,000 28.70 29.09 28.70 4,000 0 0.2
25/08/2021
28.70
 93,600 28.58 28.75 28.19 0 4,300 -0.2
24/08/2021
28.58
 194,200 28.92 29.26 28.19 2,700 2,400 0.0
23/08/2021
28.92
 236,100 29.76 29.82 28.92 7,600 0 0.4
20/08/2021
29.76
 452,100 30.60 31.39 28.58 2,200 11,900 -0.5
19/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2021
30.60
 262,000 30.55 30.99 30.38 600 5,800 -0.3
18/08/2021
30.55
 185,300 30.49 30.71 30.27 2,600 0 0.1
17/08/2021
30.49
 159,400 31.09 31.09 30.33 0 10,400 -0.6
16/08/2021
31.09
 613,900 29.78 31.58 30.00 1,300 4,200 -0.2
13/08/2021
29.78
 178,400 29.29 29.78 29.24 10,100 0 0.5
12/08/2021
29.29
 180,900 29.56 29.73 29.13 9,500 0 0.5
11/08/2021
29.56
 149,700 29.84 30.00 29.56 2,800 0 0.2
10/08/2021
29.84
 209,100 29.56 30.11 29.62 78,800 0 4.3
09/08/2021
29.56
 185,500 29.13 29.73 29.07 4,100 0 0.2
06/08/2021
29.13
 285,600 28.85 29.45 28.58 400 0 0.0
05/08/2021
28.85
 97,000 28.69 29.02 28.09 0 500 -0.0
04/08/2021
28.69
 114,100 28.75 29.07 28.47 200 2,900 -0.1
03/08/2021
28.75
 205,300 27.82 28.75 27.98 5,100 100 0.3
02/08/2021
27.82
 230,900 27.76 28.36 27.71 28,200 0 1.4
30/07/2021
27.76
 120,200 27.60 28.09 27.55 200 2,800 -0.1
29/07/2021
27.60
 77,200 27.76 27.82 27.49 0 2,900 -0.1
28/07/2021
27.76
 77,300 27.60 27.76 27.44 0 1,200 -0.1
27/07/2021
27.60
 105,300 27.60 27.87 27.55 2,900 0 0.1
26/07/2021
27.60
 115,200 27.44 27.71 27.27 900 0 0.0
23/07/2021
27.44
 78,100 27.71 27.87 27.38 1,400 700 0.0
22/07/2021
27.71
 122,700 27.25 27.82 27.16 3,500 0 0.2
21/07/2021
27.25
 60,400 27.60 27.76 27.16 0 0 0
20/07/2021
27.60
 111,600 26.92 27.60 26.84 700 0 0.0
19/07/2021
26.92
 101,000 27.87 27.87 26.73 0 100 -0.0
16/07/2021
27.87
 120,100 27.76 28.09 27.27 0 1,200 -0.1
15/07/2021
27.76
 42,000 27.49 27.93 27.27 0 0 0
14/07/2021
27.49
 127,800 27.76 28.36 26.97 100 9,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |