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)
05/05/2020
19.56
 110,990 18.96 19.66 18.96 7,030 2,360 0.3
04/05/2020
18.96
 418,480 20.02 20.09 18.92 59,980 82,800 -1.2
29/04/2020
20.02
 232,240 20.02 20.69 19.84 55,670 6,720 2.8
28/04/2020
20.02
 230,740 19.73 20.40 19.73 3,000 7,810 -0.3
27/04/2020
19.73
 658,820 18.47 19.73 18.40 6,290 20 0.3
24/04/2020
18.47
 90,030 18.50 18.61 18.29 1,500 3,680 -0.1
23/04/2020
18.50
 148,560 18.68 19.35 18.50 0 6,630 -0.4
22/04/2020
18.68
 163,650 17.97 18.75 17.41 9,040 22,000 -0.7
21/04/2020
17.97
 249,040 19.28 19.28 17.94 240 100 0.0
20/04/2020
19.28
 242,640 19.52 19.66 18.82 500 1,230 -0.0
17/04/2020
19.52
 373,880 19.45 20.26 19.52 120 5,850 -0.3
16/04/2020
19.45
 95,000 19.49 19.56 19.10 2,030 14,000 -0.7
15/04/2020
19.49
 254,850 18.22 19.49 18.22 20,020 0 1.1
14/04/2020
18.22
 178,430 17.97 18.22 17.69 3,150 20,000 -0.9
13/04/2020
17.97
 69,390 17.97 18.25 17.69 2,380 460 0.1
10/04/2020
17.97
 107,090 18.01 18.61 17.66 0 1,940 -0.1
09/04/2020
18.01
 348,940 16.84 18.01 16.84 21,170 10,160 0.6
08/04/2020
16.84
 95,830 16.84 17.06 16.03 6,570 2,300 0.2
07/04/2020
16.84
 102,660 16.77 16.95 16.42 3,360 50 0.2
06/04/2020
16.77
 99,350 16.07 16.79 16.21 4,370 0 0.2
03/04/2020
16.07
 92,900 15.33 16.21 15.19 3,010 0 0.1
01/04/2020
15.33
 89,560 14.73 15.42 14.20 9,120 40 0.4
31/03/2020
14.73
 99,460 14.91 15.44 14.10 390 800 -0.0
30/03/2020
14.91
 218,490 15.81 15.81 14.71 510 0 0.0
27/03/2020
15.81
 102,240 16.03 16.10 15.44 0 1,590 -0.1
26/03/2020
16.03
 281,720 16.63 16.63 16.00 2,730 0 0.1
25/03/2020
16.63
 128,560 16.28 17.09 16.55 610 2,540 -0.1
24/03/2020
16.28
 121,080 16.53 16.63 15.95 1,600 0 0.1
23/03/2020
16.53
 226,980 17.76 17.76 16.53 0 20 -0.0
20/03/2020
17.76
 154,490 17.44 17.80 16.92 880 60 0.0
19/03/2020
17.44
 123,890 17.80 17.80 16.74 0 7,250 -0.4
18/03/2020
17.80
 193,690 17.34 18.18 17.41 0 7,250 -0.4
17/03/2020
17.34
 200,200 16.21 17.34 15.51 120 1,500 -0.1
16/03/2020
16.21
 147,430 16.56 17.06 15.68 0 2,970 -0.1
13/03/2020
16.56
 428,100 17.06 17.27 15.88 58,990 1,200 2.6
12/03/2020
17.06
 190,420 18.32 18.32 17.06 11,560 0 0.6
11/03/2020
18.32
 241,700 19.38 19.77 18.04 500 1,640 -0.1
10/03/2020
19.38
 482,750 20.02 20.02 18.64 3,600 20,000 -0.9
09/03/2020
20.02
 184,240 21.50 21.50 20.02 0 1,380 -0.1
06/03/2020
21.50
 165,850 21.46 21.78 21.21 60,200 220 3.7
05/03/2020
21.46
 229,980 21.78 21.99 21.32 4,800 700 0.3
04/03/2020
21.78
 161,900 22.03 22.03 21.46 1,580 1,000 0.0
03/03/2020
22.03
 216,490 21.67 22.20 21.07 49,760 15,210 2.2
02/03/2020
21.67
 154,760 21.43 22.17 21.07 10,500 0 0.7
28/02/2020
21.43
 248,030 21.64 21.64 20.40 1,010 12,440 -0.7
27/02/2020
21.64
 152,550 21.60 22.03 21.46 0 630 -0.0
26/02/2020
21.60
 157,430 21.67 21.67 20.26 10,000 3,220 0.4
25/02/2020
21.67
 316,020 21.00 21.67 19.56 12,410 12,000 0.0
24/02/2020
21.00
 363,960 22.55 22.55 21.00 0 4,990 -0.3
21/02/2020
22.55
 234,500 22.55 23.08 21.85 0 12,670 -0.8
20/02/2020
22.55
 237,640 21.85 22.91 22.10 11,020 22,350 -0.7
19/02/2020
21.85
 309,310 20.44 21.85 20.26 1,000 7,930 -0.4
18/02/2020
20.44
 158,510 20.09 20.79 20.09 0 12,330 -0.7
17/02/2020
20.09
 124,130 19.24 20.09 19.21 0 1,320 -0.1
14/02/2020
19.24
 139,940 18.82 19.42 18.71 4,280 1,010 0.2
13/02/2020: Cổ tức tiền mặt tỉ lệ: 15%
13/02/2020
18.82
 83,820 18.61 18.89 18.54 3,350 2,100 0.1
12/02/2020
18.61
 128,130 18.47 19.05 18.16 9,350 20 0.5
11/02/2020
18.47
 105,630 17.99 18.50 17.82 12,540 400 0.6
10/02/2020
17.99
 192,770 18.61 18.61 17.51 15,990 10 0.8
07/02/2020
18.61
 210,080 18.81 19.36 18.47 21,120 4,810 0.9
06/02/2020
18.81
 166,720 17.61 18.81 17.82 7,470 1,820 0.3
05/02/2020
17.61
 538,320 16.48 17.61 15.35 17,430 1,700 0.8
04/02/2020
16.48
 279,150 17.72 17.72 16.48 5,870 6,050 -0.0
03/02/2020
17.72
 32,150 19.02 19.02 17.72 320 0 0.0
31/01/2020
19.02
 145,960 20.42 20.42 19.02 730 190 0.0
30/01/2020
20.42
 271,120 21.93 21.93 20.42 2,770 120 0.2
22/01/2020
21.93
 160,430 22.62 22.62 21.93 0 300 -0.0
21/01/2020
22.62
 72,760 22.62 22.92 22.27 2,140 0 0.1
20/01/2020
22.62
 133,200 22.92 22.96 21.93 1,800 0 0.1
17/01/2020
22.92
 289,540 23.64 23.68 22.00 9,300 0 0.6
16/01/2020
23.64
 55,260 23.51 23.88 23.34 0 1,110 -0.1
15/01/2020
23.51
 82,530 23.16 23.95 23.23 300 610 -0.0
14/01/2020
23.16
 103,610 22.82 23.37 22.62 22,760 1,440 1.4
13/01/2020
22.82
 53,180 23.13 23.30 22.65 20,170 130 1.3
10/01/2020
23.13
 109,670 23.27 23.85 23.03 1,380 4,880 -0.2
09/01/2020
23.27
 158,510 22.38 23.27 22.72 33,680 2,000 2.1
08/01/2020
22.38
 232,580 23.78 23.78 22.24 230 980 -0.1
07/01/2020
23.78
 127,380 23.40 23.78 22.62 4,470 36,060 -2.2
06/01/2020
23.40
 619,600 25.15 25.15 23.40 2,510 46,440 -3.0
03/01/2020
25.15
 307,170 27.04 27.07 25.15 570 4,590 -0.3
02/01/2020
27.04
 74,250 27.07 27.31 26.73 650 200 0.0
31/12/2019
27.07
 42,500 27.10 27.34 26.76 0 490 -0.0
30/12/2019
27.10
 66,890 27.34 27.72 27.00 370 2,180 -0.1
27/12/2019
27.34
 38,720 27.21 27.41 26.87 0 2,890 -0.2
26/12/2019
27.21
 28,100 27.17 27.38 27.07 850 760 0.0
25/12/2019
27.17
 101,050 26.66 27.48 26.49 11,600 130 0.9
24/12/2019
26.66
 41,610 27.07 27.07 26.42 0 260 -0.0
23/12/2019
27.07
 78,440 27.07 27.14 26.49 1,240 970 0.0
20/12/2019
27.07
 68,820 26.73 27.24 26.59 13,060 0 1.0
19/12/2019
26.73
 49,310 26.39 27.07 26.21 320 0 0.0
18/12/2019
26.39
 60,420 26.28 26.66 26.01 20 650 -0.0
17/12/2019
26.28
 69,920 26.69 26.69 26.21 450 0 0.0
16/12/2019
26.69
 98,620 26.80 26.97 26.08 0 2,210 -0.2
13/12/2019
26.80
 122,290 26.90 27.14 26.66 6,800 2,850 0.3
12/12/2019
26.90
 177,640 26.83 27.34 26.87 10,650 4,460 0.5
11/12/2019
26.83
 133,230 25.87 26.87 25.87 12,570 140 1.0
10/12/2019
25.87
 116,790 25.91 26.21 25.70 1,470 9,180 -0.6
09/12/2019
25.91
 81,860 25.53 26.01 25.46 29,010 2,700 2.0
06/12/2019
25.53
 135,490 25.84 26.08 25.53 4,780 1,420 0.3
05/12/2019
25.84
 295,000 25.70 26.21 25.43 93,410 1,670 6.9

Chính sách bảo mật | Điều khoản sử dụng |