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

35.50
0.20
(0.57%)
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
30.28
 282,000 29.76 30.44 29.65 21,400 8,000 0.8
17/02/2021
29.76
 189,100 28.60 29.86 28.39 12,600 500 0.7
09/02/2021
28.60
 183,500 27.87 28.60 27.61 7,200 3,100 0.2
08/02/2021
27.87
 251,200 28.60 29.18 27.55 1,600 28,200 -1.4
05/02/2021
28.60
 198,400 28.34 28.66 28.08 4,100 5,100 -0.1
04/02/2021
28.34
 191,000 28.66 28.71 28.13 1,000 21,600 -1.1
03/02/2021
28.66
 268,400 27.29 28.71 27.29 22,600 10,200 0.7
02/02/2021
27.29
 238,300 26.77 27.40 25.72 24,000 16,900 0.4
01/02/2021
26.77
 267,200 27.29 27.55 25.98 3,400 20,900 -0.9
29/01/2021
27.29
 315,900 26.03 27.82 24.46 18,600 12,000 0.3
28/01/2021
26.03
 544,800 27.97 27.97 26.03 22,600 10,000 0.6
27/01/2021
27.97
 394,000 29.39 29.39 27.82 8,700 8,600 -0.0
26/01/2021
29.39
 342,600 30.55 30.70 29.18 400 10,600 -0.6
25/01/2021
30.55
 317,500 30.97 30.97 30.28 2,300 37,800 -2.1
22/01/2021
30.97
 295,400 31.44 31.75 30.86 21,100 11,600 0.6
21/01/2021
31.44
 296,400 30.44 31.44 30.49 1,000 15,200 -0.8
20/01/2021
30.44
 403,700 31.44 31.49 29.29 27,600 19,900 0.4
19/01/2021
31.44
 567,800 33.80 33.80 31.44 14,600 27,000 -0.8
18/01/2021
33.80
 483,600 33.48 34.17 33.48 21,700 100 1.4
15/01/2021
33.48
 463,400 33.90 34.06 33.43 100 41,800 -2.7
14/01/2021
33.90
 612,800 34.27 34.27 33.06 3,000 3,900 -0.1
13/01/2021
34.27
 277,100 34.85 35.43 34.11 13,600 4,300 0.6
12/01/2021
34.85
 411,200 33.80 35.16 33.59 9,400 700 0.6
11/01/2021
33.80
 198,100 33.75 34.11 33.27 8,000 10,000 -0.1
08/01/2021
33.75
 339,500 33.27 34.17 33.06 8,300 4,000 0.3
07/01/2021
33.27
 372,200 33.48 33.48 32.80 3,800 15,400 -0.7
06/01/2021
33.48
 268,200 33.48 33.85 33.33 14,600 2,600 0.8
05/01/2021
33.48
 283,100 33.33 33.75 33.17 51,400 0 3.3
04/01/2021
33.33
 411,400 32.64 34.22 32.75 39,800 0 2.5
31/12/2020
32.64
 176,190 32.54 32.75 32.43 25,630 120 1.6
30/12/2020
32.54
 258,290 32.75 32.96 32.43 68,990 5,980 3.9
29/12/2020
32.75
 230,640 32.70 33.17 32.28 10,410 0 0.7
28/12/2020
32.70
 274,160 32.96 33.33 32.17 12,960 13,740 -0.0
25/12/2020
32.96
 526,970 32.01 33.48 30.97 13,210 4,550 0.5
24/12/2020
32.01
 365,410 32.54 32.54 30.60 100 26,040 -1.5
23/12/2020
32.54
 287,210 32.75 33.80 32.38 1,300 17,890 -1.0
22/12/2020
32.75
 948,480 30.65 32.75 30.23 15,410 3,200 0.7
21/12/2020
30.65
 400,600 30.02 31.23 29.81 10,600 3,820 0.4
18/12/2020
30.02
 250,950 30.18 30.49 29.92 0 1,690 -0.1
17/12/2020
30.18
 211,070 30.55 30.60 30.02 0 0 0
16/12/2020
30.55
 285,200 30.39 30.91 30.39 17,770 0 1.0
15/12/2020
30.39
 642,090 29.55 30.70 29.29 14,250 2,060 0.7
14/12/2020
29.55
 293,080 29.39 29.65 29.29 3,930 0 0.2
11/12/2020
29.39
 213,000 29.29 29.44 28.97 400 2,060 -0.1
10/12/2020
29.29
 202,380 29.65 30.02 29.29 500 8,220 -0.4
09/12/2020
29.65
 356,200 28.87 30.18 28.87 21,710 620 1.2
08/12/2020
28.87
 446,480 28.92 28.92 28.60 0 207,190 -11.3
07/12/2020
28.92
 332,500 29.08 29.34 28.66 3,300 1,910 0.1
04/12/2020
29.08
 326,590 29.34 29.39 29.08 10,310 270 0.6
03/12/2020
29.34
 259,580 29.29 29.71 29.08 10,150 13,910 -0.2
02/12/2020
29.29
 522,280 29.97 29.97 29.08 6,170 138,700 -7.4
01/12/2020
29.97
 400,980 29.71 30.02 28.87 33,250 0 1.9
30/11/2020
29.71
 395,320 30.44 30.44 29.60 20,860 24,400 -0.2
27/11/2020
30.44
 516,340 29.97 31.18 30.18 1,450 5,090 -0.2
26/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/42 (Volume + 42%, Ratio=0.42)
26/11/2020
29.97
 943,710 28.05 29.97 28.60 39,630 30,460 0.5
25/11/2020
28.05
 430,060 28.05 28.31 27.61 1,330 61,520 -4.5
24/11/2020
28.05
 319,510 28.61 28.76 27.79 7,420 80,370 -5.5
23/11/2020
28.61
 428,590 27.72 28.76 27.90 18,830 40 1.4
20/11/2020
27.72
 307,310 27.54 27.72 27.28 1,980 0 0.1
19/11/2020
27.54
 232,110 27.46 27.87 27.35 3,080 0 0.2
18/11/2020
27.46
 284,460 27.46 27.50 27.09 3,210 0 0.2
17/11/2020
27.46
 256,000 27.57 27.72 27.17 0 2,560 -0.2
16/11/2020
27.57
 499,110 26.87 27.94 27.05 5,840 860 0.4
13/11/2020
26.87
 590,400 25.80 26.91 25.91 8,260 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |