Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/07/2021	27.76	93,600	27.38	27.82	27.27	1,000	14,300	-0.7
12/07/2021	27.38	255,500	27.76	27.76	26.40	0	500	-0.0
09/07/2021	27.76	155,100	27.76	28.31	27.44	3,300	3,900	-0.0
08/07/2021	27.76	126,600	28.09	28.25	27.65	100	7,000	-0.3
07/07/2021	28.09	201,600	27.71	28.09	27.55	3,700	5,000	-0.1
06/07/2021	27.71	458,200	28.75	28.75	27.71	9,500	4,500	0.3
05/07/2021	28.75	219,900	29.24	29.24	28.58	32,800	11,300	0.9
02/07/2021	29.24	122,000	29.35	29.67	29.13	300	100	0.0
01/07/2021	29.35	233,000	29.29	29.40	28.91	6,100	2,400	0.2
30/06/2021	29.29	242,900	29.84	29.84	29.29	100	3,400	-0.2
29/06/2021	29.84	223,600	30.22	30.55	29.84	6,000	300	0.3
28/06/2021	30.22	287,800	29.84	30.44	29.67	0	300	-0.0
25/06/2021	29.84	151,000	29.84	30.00	29.56	0	1,700	-0.1
24/06/2021	29.84	246,800	29.78	30.33	29.45	100	0	0.0
23/06/2021	29.78	570,100	31.09	31.09	28.96	900	9,900	-0.5
22/06/2021	31.09	228,300	31.25	31.58	30.71	0	2,400	-0.1
21/06/2021	31.25	317,200	31.91	31.91	31.09	0	1,600	-0.1
18/06/2021	31.91	663,900	31.42	32.56	31.36	200	500	-0.0
17/06/2021	31.42	341,500	31.36	31.47	30.33	9,600	1,600	0.5
16/06/2021	31.36	309,400	31.53	31.96	31.25	2,500	9,000	-0.4
15/06/2021	31.53	938,500	29.51	31.53	29.51	3,300	100	0.2
14/06/2021	29.51	338,500	28.75	29.95	28.75	8,900	0	0.5
11/06/2021	28.75	131,500	28.69	29.13	28.47	9,400	0	0.5
10/06/2021	28.69	180,500	28.69	30.00	28.25	200	900	-0.0
09/06/2021	28.69	175,300	29.18	29.40	28.36	400	3,800	-0.2
08/06/2021	29.18	300,200	29.62	30.16	28.36	0	500	-0.0
07/06/2021	29.62	377,300	29.29	29.95	29.51	500	1,200	-0.0
04/06/2021	29.29	331,300	28.20	29.45	28.09	4,900	3,300	0.1
03/06/2021	28.20	166,400	27.93	28.20	27.55	800	12,600	-0.6
02/06/2021	27.93	154,300	27.49	27.98	27.33	400	3,300	-0.1
01/06/2021	27.49	175,100	27.71	27.71	27.38	200	5,700	-0.3
31/05/2021	27.71	155,200	27.98	27.98	27.55	200	11,400	-0.6
28/05/2021	27.98	216,200	27.82	28.20	27.49	200	13,100	-0.7
27/05/2021	27.82	163,800	28.47	28.47	27.71	200	1,300	-0.1
26/05/2021	28.47	251,700	28.85	28.85	28.31	200	14,800	-0.8
25/05/2021	28.85	154,800	29.24	29.35	28.75	2,500	11,000	-0.5
24/05/2021	29.24	343,800	28.42	29.56	28.58	12,800	1,000	0.6
21/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/05/2021	28.42	161,600	27.76	28.75	27.44	1,900	0	0.1
20/05/2021	27.76	144,700	27.82	28.13	27.40	0	6,100	-0.3
19/05/2021	27.82	78,000	28.08	28.29	27.82	0	6,700	-0.4
18/05/2021	28.08	87,300	28.08	28.18	27.92	0	10,400	-0.6
17/05/2021	28.08	132,400	28.39	28.55	28.03	0	8,700	-0.5
14/05/2021	28.39	180,300	28.60	28.76	28.24	0	5,400	-0.3
13/05/2021	28.60	148,900	29.13	29.13	28.60	100	6,200	-0.3
12/05/2021	29.13	211,500	28.13	29.13	28.13	9,000	3,400	0.3
11/05/2021	28.13	206,600	27.82	28.34	28.08	4,200	2,100	0.1
10/05/2021	27.82	175,300	27.50	27.87	27.34	0	14,200	-0.7
07/05/2021	27.50	199,900	27.71	27.82	27.34	0	4,000	-0.2
06/05/2021	27.71	301,800	27.66	28.18	27.50	2,400	66,400	-3.4
05/05/2021	27.66	144,700	27.29	27.76	27.29	6,900	0	0.4
04/05/2021	27.29	198,800	27.92	27.92	27.29	0	15,800	-0.8
29/04/2021	27.92	138,900	27.97	28.29	27.76	0	14,000	-0.7
28/04/2021	27.97	205,300	27.66	28.34	27.55	1,300	2,000	-0.0
27/04/2021	27.66	144,600	27.61	27.71	27.45	0	1,000	-0.1
26/04/2021	27.61	255,500	27.82	28.08	27.50	700	11,200	-0.6
23/04/2021	27.82	203,900	27.29	27.82	27.19	8,300	400	0.4
22/04/2021	27.29	256,700	28.60	28.66	27.29	1,200	9,400	-0.4
20/04/2021	28.60	163,200	28.97	29.55	28.60	0	1,300	-0.1
19/04/2021	28.97	215,100	28.71	29.13	28.34	500	5,000	-0.2
16/04/2021	28.71	307,100	29.60	29.60	28.60	700	10,400	-0.5
15/04/2021	29.60	222,100	30.18	30.18	29.60	1,500	17,900	-0.9
14/04/2021	30.18	175,400	30.18	30.18	29.86	0	15,600	-0.9
13/04/2021	30.18	180,300	30.81	30.86	30.13	0	4,000	-0.2
12/04/2021	30.81	233,900	30.76	30.97	30.76	0	0	0

Page:
<<
11
12
13
>>

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

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

THỐNG KÊ GIAO DỊCH