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

35.40
-0.10
(-0.28%)
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
(2025-11-05) 		0.05 0.14% 678,000 -30,900 -1.1
34.60
36.10
35.40
2 tháng
(2025-10-06) 		-0.75 -2.07% 1,858,100 22,000 0.9
33.70
37
35.40
3 tháng
(2025-09-08) 		-1.10 -3.01% 3,441,600 202,100 7.6
33.70
37.55
35.40
6 tháng
(2025-06-09) 		1.75 5.19% 13,529,900 1,073,392 39.4
33.35
39.45
35.40
12 tháng
(2024-12-10) 		9.58 36.97% 30,670,300 1,253,503 44.3
25.35
39.45
35.40
24 tháng
(2023-12-18) 		19.08 116.20% 49,260,500 535,169 23.6
16.39
39.45
35.40
36 tháng
(2022-12-21) 		21.70 157.17% 60,611,700 168,924 15.9
12.90
39.45
35.40
60 tháng
(2020-12-31) 		2.86 8.75% 159,050,290 461,969 23.5
11.10
39.45
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
11.25
 29,800 11.23 11.25 11.17 0 4,940 -0.3
21/09/2018
11.23
 71,990 11.23 11.23 11.13 0 2,200 -0.1
20/09/2018
11.23
 14,510 11.26 11.26 11.18 0 0 0
19/09/2018
11.26
 8,700 11.26 11.26 11.18 0 0 0
18/09/2018
11.26
 32,250 11.43 11.50 11.26 0 25,050 -1.7
17/09/2018
11.43
 2,700 11.53 11.53 11.43 0 0 0
14/09/2018
11.53
 17,400 11.60 11.60 11.43 0 920 -0.1
13/09/2018
11.60
 2,700 11.68 11.68 11.43 0 0 0
12/09/2018
11.68
 20,210 11.51 11.84 11.36 0 0 0
11/09/2018
11.51
 0 11.51 11.51 11.51 0 0 0
10/09/2018
11.51
 10 11.58 11.58 11.51 0 0 0
07/09/2018
11.58
 10,900 11.63 11.63 11.35 0 300 -0.0
06/09/2018
11.63
 400 11.68 11.68 11.51 0 0 0
05/09/2018
11.68
 9,200 11.26 11.76 11.18 0 0 0
04/09/2018
11.26
 1,170 11.22 11.26 10.45 0 1,150 -0.1
31/08/2018
11.22
 23,640 10.93 11.22 10.93 0 23,600 -1.6
30/08/2018
10.93
 36,870 11.25 11.25 10.93 0 26,070 -1.7
29/08/2018
11.25
 11,000 11.35 11.35 11.10 0 0 0
28/08/2018
11.35
 17,520 11.41 11.41 11.10 0 0 0
27/08/2018
11.41
 8,070 11.43 11.43 11.18 0 500 -0.0
24/08/2018
11.43
 7,000 11.43 11.43 11.26 0 2,100 -0.1
23/08/2018
11.43
 15,300 11.45 11.46 11.36 10 2,000 -0.1
22/08/2018
11.45
 16,200 11.51 11.56 11.36 0 2,590 -0.2
21/08/2018
11.51
 13,330 11.60 11.60 11.43 0 390 -0.0
20/08/2018
11.60
 1,400 11.75 11.75 11.60 0 0 0
17/08/2018
11.75
 1,900 11.25 11.75 11.23 0 1,300 -0.1
16/08/2018
11.25
 4,010 11.23 11.25 11.10 0 2,700 -0.2
15/08/2018
11.23
 19,000 11.08 11.23 10.93 0 5,500 -0.4
14/08/2018
11.08
 90 11.17 11.17 10.97 0 0 0
13/08/2018
11.17
 19,550 11.15 11.18 10.78 0 5,800 -0.4
10/08/2018
11.15
 18,200 11.10 11.15 10.93 0 9,700 -0.7
09/08/2018
11.10
 24,820 11.05 11.10 10.87 0 6,100 -0.4
08/08/2018
11.05
 20,800 11.05 11.07 10.85 0 6,000 -0.4
07/08/2018
11.05
 43,790 11.02 11.05 10.69 0 5,900 -0.4
06/08/2018
11.02
 16,200 10.97 11.02 10.93 0 9,510 -0.6
03/08/2018
10.97
 22,350 11.28 11.28 10.97 140 17,450 -1.2
02/08/2018
11.28
 9,260 11.20 11.28 11.20 0 0 0
01/08/2018
11.20
 44,960 11.41 11.41 11.20 0 0 0
31/07/2018
11.41
 50,480 11.20 11.43 11.10 2,000 700 0.1
30/07/2018
11.20
 47,650 11.18 11.20 10.78 0 870 -0.1
27/07/2018
11.18
 23,380 10.69 11.26 10.60 0 4,000 -0.3
26/07/2018
10.69
 9,350 10.93 10.93 10.65 0 1,400 -0.1
25/07/2018
10.93
 61,250 10.75 10.93 10.52 0 16,900 -1.1
24/07/2018
10.75
 37,160 10.77 10.77 10.45 0 30,660 -2.0
23/07/2018
10.77
 30,800 10.82 10.82 10.69 0 8,050 -0.5
20/07/2018
10.82
 23,180 10.73 10.82 10.73 0 8,800 -0.6
19/07/2018
10.73
 56,380 10.92 10.92 10.73 0 44,780 -2.9
18/07/2018
10.92
 65,610 10.85 10.92 10.77 0 21,400 -1.4
17/07/2018
10.85
 53,400 10.85 10.85 10.69 0 1,800 -0.1
16/07/2018
10.85
 64,600 10.83 10.87 10.73 0 9,700 -0.6
13/07/2018
10.83
 76,120 10.75 10.83 10.60 0 22,950 -1.5
12/07/2018
10.75
 75,830 10.60 10.75 10.47 0 22,200 -1.4
11/07/2018
10.60
 44,350 10.90 10.90 10.54 0 3,550 -0.2
10/07/2018
10.90
 86,880 10.65 10.90 10.60 0 20,700 -1.3
09/07/2018
10.65
 62,130 10.65 10.70 10.60 0 27,580 -1.8
06/07/2018
10.65
 41,260 10.62 10.95 10.60 0 16,500 -1.1
05/07/2018
10.62
 30,830 10.77 10.78 10.62 0 900 -0.1
04/07/2018
10.77
 26,410 11.10 11.10 10.77 0 100 -0.0
03/07/2018
11.10
 9,200 11.31 11.31 10.93 0 100 -0.0
02/07/2018
11.31
 31,860 11.36 11.36 10.85 0 0 0
29/06/2018
11.36
 34,190 11.02 11.36 10.78 0 9,900 -0.7
28/06/2018
11.02
 22,660 11.02 11.03 10.93 0 2,100 -0.1
27/06/2018
11.02
 17,810 10.97 11.08 10.78 0 0 0
26/06/2018
10.97
 31,770 11.10 11.12 10.93 0 0 0
25/06/2018
11.10
 61,560 11.22 11.22 10.87 0 0 0
22/06/2018
11.22
 79,800 11.26 11.26 10.93 0 6,060 -0.4
21/06/2018
11.26
 24,940 11.26 11.26 10.93 0 100 -0.0
20/06/2018
11.26
 15,620 11.26 11.35 10.78 0 10 -0.0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/06/2018
11.26
 3,050 11.02 11.60 11.12 0 0 0
18/06/2018
11.02
 44,180 10.84 11.02 10.78 190 27,500 -1.9
15/06/2018
10.84
 67,220 10.86 10.86 10.54 0 8,270 -0.6
14/06/2018
10.86
 82,300 10.87 10.92 10.54 0 3,000 -0.2
13/06/2018
10.87
 36,800 10.89 11.03 10.62 0 100 -0.0
12/06/2018
10.89
 13,930 11.11 11.11 10.89 0 1,340 -0.1
11/06/2018
11.11
 2,260 11.16 11.16 10.94 0 0 0
08/06/2018
11.16
 50,730 11.24 11.24 10.94 0 0 0
07/06/2018
11.24
 53,650 11.32 11.32 10.94 0 9,380 -0.7
06/06/2018
11.32
 39,210 11.33 11.33 11.10 0 0 0
05/06/2018
11.33
 73,110 11.33 11.35 10.70 0 0 0
04/06/2018
11.33
 56,010 11.71 11.71 11.10 0 800 -0.1
01/06/2018
11.71
 17,150 11.68 11.71 11.41 0 0 0
31/05/2018
11.68
 6,510 11.68 11.68 11.27 0 0 0
30/05/2018
11.68
 6,300 11.68 11.68 11.49 0 0 0
29/05/2018
11.68
 5,710 11.65 11.70 11.57 0 0 0
28/05/2018
11.65
 7,440 11.81 11.81 11.49 0 0 0
25/05/2018
11.81
 19,970 11.73 11.81 11.54 0 9,400 -0.7
24/05/2018
11.73
 18,800 11.78 11.78 11.57 0 0 0
23/05/2018
11.78
 51,540 11.73 11.78 11.49 0 5,000 -0.4
22/05/2018
11.73
 23,520 11.89 12.30 11.59 0 200 -0.0
21/05/2018
11.89
 35,380 12.05 12.52 11.89 10 10 0
18/05/2018
12.05
 9,900 12.05 12.44 11.63 10 400 -0.0
17/05/2018
12.05
 25,580 12.21 12.46 11.59 10 0 0.0
16/05/2018
12.21
 22,760 12.13 12.51 12.06 10 0 0.0
15/05/2018
12.13
 44,640 12.44 12.44 11.89 0 0 0
14/05/2018
12.44
 5,880 12.28 12.44 11.73 10 0 0.0
11/05/2018
12.28
 17,640 12.00 12.28 11.57 0 0 0
10/05/2018
12.00
 33,030 12.05 12.05 11.73 0 30 -0.0
09/05/2018
12.05
 32,560 12.21 12.21 11.97 0 0 0
08/05/2018
12.21
 12,110 12.21 12.40 12.21 0 0 0
07/05/2018
12.21
 7,600 12.43 12.43 12.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |