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)
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
12/11/2020
25.80
 230,310 25.10 25.98 25.32 0 120 -0.0
11/11/2020
25.10
 79,470 25.06 25.28 24.99 0 4,330 -0.3
10/11/2020
25.06
 375,770 24.65 25.50 24.58 2,150 88,490 -5.8
09/11/2020
24.65
 122,850 24.36 24.69 24.43 0 26,500 -1.8
06/11/2020
24.36
 222,320 24.14 24.76 24.14 8,650 43,750 -2.3
05/11/2020
24.14
 155,200 24.87 24.87 24.14 3,810 220 0.2
04/11/2020
24.87
 183,970 24.21 25.02 24.25 9,890 0 0.7
03/11/2020
24.21
 203,450 23.47 24.21 23.28 5,620 360 0.3
02/11/2020
23.47
 56,750 23.65 23.73 23.43 5,950 0 0.4
30/10/2020
23.65
 110,960 23.28 23.84 23.21 16,000 11,880 0.3
29/10/2020
23.28
 262,800 22.88 24.02 22.25 5,840 17,410 -0.7
28/10/2020
22.88
 281,850 23.47 23.47 22.55 6,950 46,030 -2.4
27/10/2020
23.47
 151,520 24.02 24.02 23.47 1,250 9,170 -0.5
26/10/2020
24.02
 217,150 24.39 24.54 24.02 5,660 2,490 0.2
23/10/2020
24.39
 164,370 24.50 24.58 24.39 30 7,000 -0.5
22/10/2020
24.50
 172,090 24.76 24.76 24.36 350 7,310 -0.5
21/10/2020
24.76
 193,640 25.13 25.13 24.76 220 14,970 -1.0
20/10/2020
25.13
 161,470 25.24 25.39 24.87 1,160 29,240 -1.9
19/10/2020
25.24
 147,380 25.13 25.39 24.84 2,000 23,560 -1.5
16/10/2020
25.13
 396,810 25.50 25.69 24.73 39,990 47,210 -0.4
15/10/2020
25.50
 262,290 26.24 26.39 25.50 46,970 4,650 3.0
14/10/2020
26.24
 102,090 26.24 26.43 26.20 5,320 0 0.4
13/10/2020
26.24
 98,740 26.20 26.39 26.02 14,310 3,580 0.8
12/10/2020
26.20
 136,280 26.54 26.80 26.20 25,090 8,730 1.2
09/10/2020
26.54
 59,310 26.54 26.61 26.39 120 100 0.0
08/10/2020
26.54
 150,560 26.54 26.61 26.24 250 3,410 -0.2
07/10/2020
26.54
 183,950 26.76 26.87 26.54 38,740 1,940 2.6
06/10/2020
26.76
 129,800 26.76 27.02 26.50 36,080 400 2.6
05/10/2020
26.76
 245,780 26.35 26.83 26.28 75,650 0 5.4
02/10/2020
26.35
 438,190 26.80 26.83 25.87 9,500 78,920 -4.9
01/10/2020
26.80
 236,040 26.98 27.24 26.76 4,490 12,900 -0.6
30/09/2020
26.98
 609,600 25.87 27.35 26.61 1,920 1,440 0.0
29/09/2020
25.87
 408,980 25.32 26.06 25.32 1,180 500 0.0
28/09/2020
25.32
 210,620 25.28 25.54 25.21 14,700 4,240 0.7
25/09/2020
25.28
 100,800 25.35 25.50 25.17 0 5,390 -0.4
24/09/2020
25.35
 91,840 25.39 25.58 25.24 1,450 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |