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)
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
04/12/2019
25.70
 97,380 26.21 26.35 25.39 0 4,950 -0.4
03/12/2019
26.21
 284,070 26.01 26.21 24.77 9,630 15,080 -0.4
02/12/2019
26.01
 513,470 27.96 27.96 26.01 3,510 3,190 0.0
29/11/2019
27.96
 71,000 27.93 28.24 27.58 6,860 1,400 0.4
28/11/2019
27.93
 243,420 28.00 28.27 27.38 4,460 5,270 -0.1
27/11/2019
28.00
 117,770 28.30 28.75 27.76 7,170 2,850 0.4
26/11/2019
28.30
 114,960 28.10 28.72 28.00 6,610 16,310 -0.8
25/11/2019
28.10
 302,870 28.44 28.44 26.63 21,540 3,110 1.5
22/11/2019
28.44
 628,410 30.57 31.01 28.44 0 11,690 -1.0
21/11/2019
30.57
 167,550 30.36 30.84 30.29 3,550 4,970 -0.1
20/11/2019
30.36
 82,850 30.36 30.63 30.15 13,560 3,090 0.9
19/11/2019
30.36
 68,910 30.43 30.77 30.15 1,000 1,170 -0.0
18/11/2019
30.43
 346,950 29.64 30.67 29.64 8,320 0 0.7
15/11/2019
29.64
 87,510 29.13 29.81 28.99 4,550 0 0.4
14/11/2019
29.13
 92,090 29.02 29.30 28.75 3,230 4,370 -0.1
13/11/2019
29.02
 139,400 29.64 29.91 29.02 390 6,680 -0.5
12/11/2019
29.64
 186,150 29.47 29.88 29.47 31,280 2,400 2.5
11/11/2019
29.47
 99,480 29.57 29.64 29.26 3,360 9,370 -0.5
08/11/2019
29.57
 136,220 29.71 30.12 29.47 4,400 0 0.4
07/11/2019
29.71
 228,300 29.81 30.26 29.54 49,680 0 4.3
06/11/2019
29.81
 530,660 28.72 30.46 28.78 13,450 0 1.2
05/11/2019
28.72
 70,290 28.20 28.96 28.13 7,850 0 0.6
04/11/2019
28.20
 131,560 28.10 28.58 27.69 5,750 1,450 0.4
01/11/2019
28.10
 217,560 28.44 28.68 27.58 720 9,140 -0.7
31/10/2019
28.44
 87,940 28.75 29.13 28.37 2,080 0 0.2
30/10/2019
28.75
 180,150 28.27 28.99 28.17 9,220 0 0.8
29/10/2019
28.27
 260,820 29.13 29.30 28.20 0 4,810 -0.4
28/10/2019
29.13
 139,620 29.30 29.47 29.06 6,260 1,570 0.4
25/10/2019
29.30
 162,330 29.13 29.64 29.13 1,860 2,700 -0.1
24/10/2019
29.13
 152,600 29.30 29.78 28.78 0 0 0
23/10/2019
29.30
 257,240 28.37 29.64 28.37 2,530 1,200 0.1
22/10/2019
28.37
 120,290 28.17 28.44 27.72 160 630 -0.0
21/10/2019
28.17
 190,300 28.48 28.48 27.79 200 0 0.0
18/10/2019
28.48
 392,980 27.41 29.06 27.96 1,200 0 0.1
17/10/2019
27.41
 95,820 26.73 27.41 26.39 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |