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

35.35
-0.15
(-0.42%)
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)
05/09/2019
25.53
 78,430 25.36 26.04 25.49 1,200 0 0.1
04/09/2019
25.36
 297,290 25.49 25.49 23.71 16,690 14,010 0.2
03/09/2019
25.49
 415,230 27.41 27.72 25.49 0 580 -0.0
30/08/2019
27.41
 141,140 28.27 28.61 27.41 13,720 2,140 1.0
29/08/2019
28.27
 124,920 28.78 29.13 27.89 0 12,300 -1.0
28/08/2019
28.78
 138,240 29.23 29.78 28.78 500 500 0.0
27/08/2019
29.23
 86,100 29.98 30.46 29.23 0 600 -0.1
26/08/2019
29.98
 46,920 29.88 30.43 29.13 20 1,000 -0.1
23/08/2019
29.88
 63,040 30.02 30.22 29.50 500 1,230 -0.1
22/08/2019
30.02
 94,210 30.50 30.70 29.98 2,000 0 0.2
21/08/2019
30.50
 134,740 31.11 31.46 30.43 1,700 5,200 -0.3
20/08/2019
31.11
 309,530 29.64 31.11 29.91 3,800 0 0.3
19/08/2019
29.64
 176,780 30.02 30.12 29.30 0 530 -0.0
16/08/2019
30.02
 120,300 28.92 30.26 29.13 700 100 0.1
15/08/2019
28.92
 58,260 28.78 28.96 28.10 0 0 0
14/08/2019
28.78
 62,950 28.96 29.40 28.10 0 0 0
13/08/2019
28.96
 203,870 29.88 29.88 27.93 1,100 1,300 -0.0
12/08/2019
29.88
 64,260 30.15 30.50 29.67 0 0 0
09/08/2019
30.15
 95,420 30.43 30.84 30.15 100 500 -0.0
08/08/2019
30.43
 73,350 30.84 30.84 30.22 0 0 0
07/08/2019
30.84
 128,180 31.39 31.53 30.09 0 2,440 -0.2
06/08/2019
31.39
 334,790 29.78 31.83 28.48 21,330 0 1.9
05/08/2019
29.78
 98,150 29.98 30.15 29.30 0 0 0
02/08/2019
29.98
 214,830 28.96 30.94 29.81 2,540 0 0.2
01/08/2019
28.96
 432,760 27.07 28.96 27.07 1,000 13,960 -1.1
31/07/2019
27.07
 65,850 27.55 27.76 26.90 0 0 0
30/07/2019
27.55
 95,430 26.73 27.86 26.73 0 0 0
29/07/2019
26.73
 110,720 27.24 27.24 26.56 0 10 -0.0
26/07/2019
27.24
 106,030 27.58 27.58 26.97 21,280 700 1.6
25/07/2019
27.58
 90,250 27.69 27.82 27.41 0 130 -0.0
24/07/2019
27.69
 53,940 28.00 28.10 27.58 2,650 1,400 0.1
23/07/2019
28.00
 146,660 27.72 28.10 27.52 5,700 0 0.5
22/07/2019
27.72
 131,730 28.03 28.06 27.41 0 0 0
19/07/2019
28.03
 103,440 27.65 28.44 27.76 9,200 1,560 0.6
18/07/2019
27.65
 89,820 26.73 27.69 26.39 0 200 -0.0
17/07/2019
26.73
 303,190 27.76 28.00 26.56 100 750 -0.1
16/07/2019
27.76
 298,770 28.41 28.78 27.41 10,230 900 0.8
15/07/2019
28.41
 84,520 27.93 28.78 28.10 300 500 -0.0
12/07/2019
27.93
 148,440 27.76 28.72 27.93 1,550 0 0.1
11/07/2019
27.76
 171,910 27.00 28.00 27.31 7,970 0 0.6
10/07/2019
27.00
 110,680 26.63 27.10 26.63 800 0 0.1
09/07/2019
26.63
 106,490 26.39 26.87 26.04 370 120 0.0
08/07/2019
26.39
 106,350 26.66 27.07 25.97 200 2,200 -0.2
05/07/2019
26.66
 170,540 25.67 26.87 26.04 1,320 500 0.1
04/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/07/2019
25.67
 162,230 23.99 25.67 25.36 210 1,300 -0.1
03/07/2019
23.99
 73,090 23.80 23.99 23.70 2,200 0 0.3
02/07/2019
23.80
 43,160 23.94 23.99 23.64 500 0 0.1
01/07/2019
23.94
 42,290 23.64 24.06 23.82 1,400 2,980 -0.2
28/06/2019
23.64
 68,270 23.18 23.64 23.20 0 0 0
27/06/2019
23.18
 30,500 22.99 23.30 22.80 730 0 0.1
26/06/2019
22.99
 56,510 23.15 23.40 22.63 10,000 0 1.3
25/06/2019
23.15
 43,950 23.58 23.82 23.11 11,970 0 1.6
24/06/2019
23.58
 47,130 23.13 23.63 23.25 700 0 0.1
21/06/2019
23.13
 55,900 22.94 23.30 22.91 6,460 0 0.9
20/06/2019
22.94
 29,230 23.04 23.11 22.79 8,740 0 1.2
19/06/2019
23.04
 48,800 22.44 23.13 22.79 6,890 0 0.9
18/06/2019
22.44
 50,410 21.47 22.44 21.62 0 0 0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2019
21.47
 29,970 21.67 21.83 21.42 0 200 -0.0
14/06/2019
21.67
 68,300 21.98 22.33 21.67 0 600 -0.1
13/06/2019
21.98
 99,120 22.66 22.69 21.67 0 0 0
12/06/2019
22.66
 32,810 22.52 22.83 22.52 80 3,400 -0.4
11/06/2019
22.52
 157,410 23.54 24.04 21.89 0 0 0
10/06/2019
23.54
 119,760 23.28 23.86 23.37 11,820 0 1.6
07/06/2019
23.28
 55,550 22.94 23.28 22.96 0 0 0
06/06/2019
22.94
 17,720 23.16 23.20 22.86 0 0 0
05/06/2019
23.16
 25,010 22.86 23.43 23.03 110 0 0.0
04/06/2019
22.86
 33,150 22.44 22.86 22.18 0 570 -0.1
03/06/2019
22.44
 56,060 22.60 22.77 22.27 0 5,760 -0.8
31/05/2019
22.60
 72,050 23.28 23.45 22.54 0 0 0
30/05/2019
23.28
 45,410 23.28 23.54 22.77 0 120 -0.0
29/05/2019
23.28
 38,510 23.57 23.62 22.89 0 0 0
28/05/2019
23.57
 34,850 23.87 24.04 23.37 100 0 0.0
27/05/2019
23.87
 103,080 23.11 24.04 23.11 300 0 0.0
24/05/2019
23.11
 52,180 23.28 23.54 23.11 100 0 0.0
23/05/2019
23.28
 58,790 22.44 23.37 22.27 0 0 0
22/05/2019
22.44
 49,390 22.86 23.11 22.38 0 0 0
21/05/2019
22.86
 41,480 23.37 23.37 22.86 100 0 0.0
20/05/2019
23.37
 76,420 22.35 23.37 22.06 220 0 0.0
17/05/2019
22.35
 102,790 21.25 22.35 21.17 0 0 0
16/05/2019
21.25
 60,220 21.30 21.42 21.17 0 0 0
15/05/2019
21.30
 82,840 21.71 21.76 21.17 0 0 0
14/05/2019
21.71
 52,590 21.61 22.18 21.34 0 0 0
13/05/2019
21.61
 81,970 21.17 21.72 21.01 0 0 0
10/05/2019
21.17
 40,070 20.71 21.17 20.51 0 0 0
09/05/2019
20.71
 54,830 20.79 21.25 20.51 4,710 550 0.5
08/05/2019
20.79
 291,400 22.35 22.35 20.79 48,380 4,750 5.7
07/05/2019
22.35
 76,800 21.47 22.35 21.50 7,510 2,500 0.6
06/05/2019
21.47
 63,930 21.00 21.54 20.74 100 250 -0.0
03/05/2019
21.00
 83,540 20.08 21.00 19.95 0 0 0
02/05/2019
20.08
 26,920 19.78 20.23 19.81 1,050 1,000 0.0
26/04/2019
19.78
 97,950 19.13 19.88 18.96 0 400 -0.0
25/04/2019
19.13
 24,520 19.32 19.35 19.07 0 0 0
24/04/2019
19.32
 61,470 19.20 19.81 19.05 2,690 0 0.3
23/04/2019
19.20
 27,860 18.80 19.29 18.80 0 0 0
22/04/2019
18.80
 49,900 19.49 19.69 18.80 0 0 0
19/04/2019
19.49
 28,140 19.64 19.64 19.42 0 0 0
18/04/2019
19.64
 132,590 19.30 19.93 19.30 0 0 0
17/04/2019
19.30
 72,800 19.95 20.40 19.30 0 0 0
16/04/2019
19.95
 50,520 19.64 20.07 19.30 50 0 0.0
12/04/2019
19.64
 109,320 19.73 20.32 19.64 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |