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)
24/06/2020
20.51
 117,420 21.08 21.23 20.47 10 8,760 -0.5
23/06/2020
21.08
 106,960 21.16 21.34 20.80 0 5,610 -0.3
22/06/2020
21.16
 85,990 21.01 21.41 21.05 2,850 740 0.1
19/06/2020
21.01
 89,790 20.98 21.08 20.80 7,050 0 0.4
18/06/2020
20.98
 83,320 20.72 21.19 20.29 0 0 0
17/06/2020
20.72
 146,620 20.47 21.16 20.51 41,720 10 2.4
16/06/2020
20.47
 154,820 19.49 20.47 19.60 10,850 3,190 0.4
15/06/2020
19.49
 311,660 20.83 21.05 19.49 0 20,490 -1.2
12/06/2020
20.83
 257,290 21.41 21.41 20.00 2,680 810 0.1
11/06/2020
21.41
 381,270 23.00 23.15 21.41 370 57,060 -3.5
10/06/2020
23.00
 235,740 22.68 23.22 22.24 9,150 450 0.6
09/06/2020
22.68
 257,030 22.78 23.25 22.60 19,600 600 1.2
08/06/2020
22.78
 342,310 22.42 22.78 22.39 5,430 6,300 -0.1
05/06/2020
22.42
 112,730 22.35 22.53 22.13 10,740 2,000 0.5
04/06/2020
22.35
 208,360 22.75 22.97 22.35 600 1,910 -0.1
03/06/2020
22.75
 170,340 22.24 22.97 22.24 0 2,740 -0.2
02/06/2020
22.24
 462,470 22.97 23.29 22.06 68,640 88,750 -1.2
01/06/2020
22.97
 583,060 21.48 22.97 21.74 46,910 0 2.9
29/05/2020
21.48
 244,640 21.01 21.59 21.01 7,730 7,850 -0.0
28/05/2020
21.01
 234,500 21.19 21.34 20.87 4,960 22,000 -1.0
27/05/2020
21.19
 278,180 21.55 21.88 21.19 1,360 7,820 -0.4
26/05/2020
21.55
 301,150 21.70 22.24 21.52 5,300 13,750 -0.5
25/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
25/05/2020
21.70
 468,360 20.65 21.74 20.58 36,800 360 2.2
22/05/2020
20.65
 265,850 20.44 20.90 20.47 4,130 910 0.2
21/05/2020
20.44
 242,570 20.09 20.76 20.12 14,980 40 0.9
20/05/2020
20.09
 261,800 20.26 20.37 19.91 210 0 0.0
19/05/2020
20.26
 185,620 20.23 20.62 20.19 2,140 0 0.1
18/05/2020
20.23
 143,460 19.91 20.37 19.70 2,860 29,620 -1.5
15/05/2020
19.91
 268,680 20.44 20.44 19.77 0 5,310 -0.3
14/05/2020
20.44
 203,580 20.62 20.72 20.44 3,190 0 0.2
13/05/2020
20.62
 276,100 20.86 21.11 20.44 5,280 260 0.3
12/05/2020
20.86
 415,870 20.02 20.86 19.63 17,600 2,300 0.9
11/05/2020
20.02
 147,640 19.73 20.23 19.73 5,840 2,400 0.2
08/05/2020
19.73
 384,280 20.02 20.33 19.73 8,170 1,780 0.4
07/05/2020
20.02
 141,690 20.09 20.16 19.80 1,050 200 0.0
06/05/2020
20.09
 158,920 19.56 20.12 19.49 32,640 300 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |