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

36.60
-0.10
(-0.27%)
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
(2026-02-23) 		0.40 1.10% 1,320,600 -7,900 -0.3
35.50
37.50
36.60
2 tháng
(2026-01-16) 		0.20 0.55% 2,375,600 -46,300 -1.6
35.15
37.50
36.60
3 tháng
(2025-12-17) 		1.85 5.31% 3,348,100 -175,700 -6.1
34.50
37.50
36.60
6 tháng
(2025-09-18) 		0.15 0.41% 6,347,900 -128,200 -4.3
33.70
37.50
36.60
12 tháng
(2025-03-24) 		3.07 9.14% 29,569,600 906,550 31.9
29.77
39.45
36.60
24 tháng
(2024-03-27) 		7.24 24.59% 46,912,200 1,039,653 36.9
24.82
39.45
36.60
36 tháng
(2023-04-03) 		21.88 147.56% 61,768,400 284,569 15.5
14.76
39.45
36.60
60 tháng
(2021-04-12) 		5.89 19.13% 143,942,000 380,259 22.6
11.10
39.45
36.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |