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

26.20
0
(0%)
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
(2026-06-29) 		-5 -16.03% 718,900 -44,600 0
26.05
31.30
26.20
2 tháng
(2026-06-01) 		-6.40 -19.63% 1,358,200 -71,400 0
26.05
32.65
26.20
3 tháng
(2026-05-04) 		-8.60 -24.71% 2,308,200 -182,705 0
26.05
34.90
26.20
6 tháng
(2026-01-30) 		-9.60 -26.82% 6,144,700 -342,305 -3.4
26.05
38.10
26.20
12 tháng
(2025-08-04) 		-11.80 -31.05% 15,831,500 125,195 14.9
26.05
39.45
26.20
24 tháng
(2024-08-08) 		0.42 1.63% 46,730,600 707,848 33.6
24.82
39.45
26.20
36 tháng
(2023-08-14) 		6.82 35.22% 60,553,200 -29,336 13.1
15.83
39.45
26.20
60 tháng
(2021-08-24) 		-2.38 -8.34% 128,304,300 209,454 27.9
11.10
39.45
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
25.39
 218,870 24.73 25.69 24.65 21,050 0 1.4
22/09/2020
24.73
 209,760 24.99 24.99 24.65 0 15,000 -1.0
21/09/2020
24.99
 136,770 25.02 25.21 24.91 0 16,600 -1.1
18/09/2020
25.02
 161,840 25.21 25.21 24.91 0 17,220 -1.2
17/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/09/2020
25.21
 208,630 25.24 25.50 25.13 24,000 28,880 -0.3
16/09/2020
25.24
 257,150 25.28 25.82 25.24 7,370 0 0.5
15/09/2020
25.28
 284,330 25.39 25.39 25.03 4,450 0 0.3
14/09/2020
25.39
 231,170 25.53 25.61 25.32 0 0 0
11/09/2020
25.53
 147,800 25.53 25.89 25.42 200 0 0.0
10/09/2020
25.53
 427,330 24.74 26.36 24.81 5,000 9,830 -0.3
09/09/2020
24.74
 209,220 24.67 24.85 24.23 10,140 0 0.7
08/09/2020
24.67
 145,700 24.52 24.81 24.34 4,640 2,640 0.1
07/09/2020
24.52
 358,140 25.06 25.50 24.48 0 9,580 -0.7
04/09/2020
25.06
 514,660 24.01 25.28 23.76 49,430 2,470 3.2
03/09/2020
24.01
 310,190 23.94 24.59 23.91 740 126,820 -8.4
01/09/2020
23.94
 274,290 23.62 24.09 23.40 19,790 83,700 -4.2
31/08/2020
23.62
 546,010 24.48 24.48 23.33 2,690 33,890 -2.1
28/08/2020
24.48
 249,690 24.56 24.95 24.41 8,520 3,260 0.4
27/08/2020
24.56
 299,160 24.81 25.28 24.56 200 6,390 -0.4
26/08/2020
24.81
 640,870 23.22 24.81 23.29 24,510 5,200 1.3
25/08/2020
23.22
 334,620 23.40 23.47 23.07 3,080 1,800 0.1
24/08/2020
23.40
 396,690 23.33 23.69 23.22 1,450 1,000 0.0
21/08/2020
23.33
 260,580 23.33 23.69 23.04 7,790 220 0.5
20/08/2020
23.33
 566,660 22.71 23.80 22.78 10,850 17,180 -0.4
19/08/2020
22.71
 937,400 21.23 22.71 21.27 14,390 0 0.9
18/08/2020
21.23
 295,080 20.80 21.37 20.65 14,620 0 0.8
17/08/2020
20.80
 202,330 20.72 20.90 20.47 260 1,400 -0.1
14/08/2020
20.72
 253,900 21.05 21.05 20.61 710 40 0.0
13/08/2020
21.05
 238,820 20.80 21.16 20.83 4,780 0 0.3
12/08/2020
20.80
 108,550 20.98 21.12 20.65 0 2,980 -0.2
11/08/2020
20.98
 186,800 20.98 21.37 20.87 11,090 3,840 0.4
10/08/2020
20.98
 464,330 20.25 21.52 20.33 13,480 0 0.8
07/08/2020
20.25
 234,550 20.14 20.36 20.04 1,790 10,000 -0.5
06/08/2020
20.14
 142,020 20.33 20.36 20.07 5,250 0 0.3
05/08/2020
20.33
 273,280 19.71 20.40 19.49 19,480 0 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |