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)
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
09/04/2021
30.76
 157,700 30.65 31.07 30.44 0 0 0
08/04/2021
30.65
 111,300 30.60 30.76 30.44 0 0 0
07/04/2021
30.60
 139,800 30.60 30.60 30.18 0 2,200 -0.1
06/04/2021
30.60
 126,200 30.60 30.70 30.34 27,900 5,200 1.3
05/04/2021
30.60
 135,500 30.97 31.18 30.60 0 17,200 -1.0
02/04/2021
30.97
 225,200 30.65 31.39 30.70 6,000 1,100 0.3
01/04/2021
30.65
 182,500 30.44 30.70 30.28 7,200 0 0.4
31/03/2021
30.44
 154,500 30.39 30.81 30.23 2,200 1,800 0.0
30/03/2021
30.39
 116,500 30.44 30.49 30.23 0 3,000 -0.2
29/03/2021
30.44
 166,800 29.65 30.65 29.71 3,800 100 0.2
26/03/2021
29.65
 407,700 29.86 29.86 28.34 1,000 12,700 -0.7
25/03/2021
29.86
 311,600 30.02 30.44 29.39 100 18,500 -1.1
24/03/2021
30.02
 299,000 31.28 31.28 29.92 14,000 5,500 0.5
23/03/2021
31.28
 266,300 31.75 32.12 30.97 9,000 700 0.5
22/03/2021
31.75
 489,200 31.07 32.12 30.91 8,000 1,400 0.4
19/03/2021
31.07
 150,200 31.23 31.28 31.02 100 2,200 -0.1
18/03/2021
31.23
 137,500 31.39 31.49 31.23 100 900 -0.0
17/03/2021
31.39
 199,900 31.07 31.70 30.97 2,700 0 0.2
16/03/2021
31.07
 292,700 31.49 31.54 30.91 200 900 -0.0
15/03/2021
31.49
 237,100 31.54 31.86 31.28 8,200 8,000 0.0
12/03/2021
31.54
 225,300 31.91 32.17 31.49 3,800 2,400 0.1
11/03/2021
31.91
 615,100 30.70 32.28 30.86 6,200 0 0.4
10/03/2021
30.70
 277,900 30.34 30.86 30.28 6,700 100 0.4
09/03/2021
30.34
 152,500 30.18 30.55 29.92 200 7,200 -0.4
08/03/2021
30.18
 243,300 30.18 30.70 30.02 5,800 7,800 -0.1
05/03/2021
30.18
 235,200 30.44 30.55 29.71 2,100 13,800 -0.7
04/03/2021
30.44
 316,300 31.39 31.49 29.92 0 10,400 -0.6
03/03/2021
31.39
 498,600 30.86 31.81 30.70 12,400 73,300 -3.6
02/03/2021
30.86
 376,700 30.65 30.97 30.44 2,000 63,300 -3.6
01/03/2021
30.65
 425,200 29.97 30.70 29.81 10,600 3,400 0.4
26/02/2021
29.97
 135,900 30.07 30.18 29.65 0 4,500 -0.3
25/02/2021
30.07
 126,500 30.28 30.44 29.92 100 11,200 -0.6
24/02/2021
30.28
 387,100 29.71 30.76 29.71 700 500 0.0
23/02/2021
29.71
 218,100 30.07 30.18 29.71 200 39,600 -2.2
22/02/2021
30.07
 159,600 30.18 30.44 29.86 5,000 13,000 -0.5
19/02/2021
30.18
 196,000 30.28 30.44 29.65 6,000 2,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |