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

36.60
-0.10
(-0.27%)
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
(2026-02-23) 		0.40 1.10% 1,320,600 -7,900 -0.3
35.50
37.50
36.60
2 tháng
(2026-01-16) 		0.20 0.55% 2,375,600 -46,300 -1.6
35.15
37.50
36.60
3 tháng
(2025-12-17) 		1.85 5.31% 3,348,100 -175,700 -6.1
34.50
37.50
36.60
6 tháng
(2025-09-18) 		0.15 0.41% 6,347,900 -128,200 -4.3
33.70
37.50
36.60
12 tháng
(2025-03-24) 		3.07 9.14% 29,569,600 906,550 31.9
29.77
39.45
36.60
24 tháng
(2024-03-27) 		7.24 24.59% 46,912,200 1,039,653 36.9
24.82
39.45
36.60
36 tháng
(2023-04-03) 		21.88 147.56% 61,768,400 284,569 15.5
14.76
39.45
36.60
60 tháng
(2021-04-12) 		5.89 19.13% 143,942,000 380,259 22.6
11.10
39.45
36.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
19.71
 183,730 19.67 20.00 19.64 12,450 45,080 -1.8
03/08/2020
19.67
 160,640 18.99 19.67 19.02 13,870 50,970 -2.0
31/07/2020
18.99
 145,730 19.35 19.35 18.99 0 35,400 -1.9
30/07/2020
19.35
 129,260 19.06 19.60 19.24 2,590 40 0.1
29/07/2020
19.06
 284,960 19.82 19.82 18.44 2,590 40 0.1
28/07/2020
19.82
 175,640 18.99 19.89 18.99 4,730 0 0.3
27/07/2020
18.99
 436,710 20.40 20.40 18.99 4,660 20,050 -0.8
24/07/2020
20.40
 292,420 21.55 21.88 20.11 3,150 7,000 -0.2
23/07/2020
21.55
 97,110 21.52 21.70 21.08 5,200 3,940 0.1
22/07/2020
21.52
 245,610 21.66 21.92 21.41 10,000 3,370 0.4
21/07/2020
21.66
 166,510 21.84 21.88 21.19 0 25,440 -1.5
20/07/2020
21.84
 289,450 21.52 22.24 21.70 10,300 5,710 0.3
17/07/2020
21.52
 547,350 20.40 21.81 20.40 1,630 3,500 -0.1
16/07/2020
20.40
 93,580 20.29 20.58 20.25 0 14,010 -0.8
15/07/2020
20.29
 91,880 20.14 20.43 20.14 2,520 1,290 0.1
14/07/2020
20.14
 76,490 20.33 20.33 20.04 0 15,810 -0.9
13/07/2020
20.33
 107,250 20.43 20.65 20.11 200 7,740 -0.4
10/07/2020
20.43
 72,780 20.58 20.61 20.29 320 3,750 -0.2
09/07/2020
20.58
 174,290 20.04 20.58 20.04 4,490 0 0.3
08/07/2020
20.04
 83,630 19.89 20.25 19.86 7,310 1,200 0.3
07/07/2020
19.89
 129,050 20.43 20.61 19.89 0 2,570 -0.1
06/07/2020
20.43
 105,460 19.86 20.47 20.18 27,820 16,080 0.7
03/07/2020
19.86
 80,930 19.89 20.07 19.86 2,800 37,490 -1.9
02/07/2020
19.89
 71,640 20.04 20.25 19.64 370 26,160 -1.4
01/07/2020
20.04
 74,590 19.20 20.04 19.20 11,230 11,200 0.0
30/06/2020
19.20
 123,500 19.60 19.96 18.63 1,490 25,870 -1.3
29/06/2020
19.60
 115,780 20.25 20.25 19.35 1,500 14,820 -0.7
26/06/2020
20.25
 56,470 20.36 20.80 20.11 0 8,620 -0.5
25/06/2020
20.36
 123,530 20.51 20.61 20.07 1,310 53,280 -2.9
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

Chính sách bảo mật | Điều khoản sử dụng |