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

32.30
0
(0%)
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
(2026-05-13) 		-1.60 -4.72% 784,400 -100,905 0
31.40
33.95
32.30
2 tháng
(2026-04-13) 		-4.20 -11.51% 1,814,000 -170,405 0
31.40
36.60
32.30
3 tháng
(2026-03-16) 		-4.40 -11.99% 3,315,100 -230,105 -1.8
31.40
38.10
32.30
6 tháng
(2025-12-15) 		-2.75 -7.85% 6,684,000 -422,805 -8.6
31.40
38.10
32.30
12 tháng
(2025-06-17) 		-1.40 -4.15% 19,886,900 629,187 30.0
31.40
39.45
32.30
24 tháng
(2024-06-24) 		0.38 1.19% 46,751,400 770,948 33.4
24.82
39.45
32.30
36 tháng
(2023-06-28) 		14.65 83.05% 61,857,300 47,664 13.4
15.83
39.45
32.30
60 tháng
(2021-07-08) 		4.54 16.34% 132,719,200 364,354 32.6
11.10
39.45
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |