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

36.65
0.05
(0.14%)
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)
24/12/2018
11.75
 42,310 11.85 11.92 11.68 0 0 0
21/12/2018
11.85
 13,800 11.51 12.02 11.51 0 0 0
20/12/2018
11.51
 11,710 11.53 11.53 11.34 0 0 0
19/12/2018
11.53
 24,010 11.58 11.67 11.51 0 0 0
18/12/2018
11.58
 42,680 11.72 11.72 11.56 0 0 0
17/12/2018
11.72
 21,910 11.62 11.80 11.55 0 0 0
14/12/2018
11.62
 10 11.48 11.62 11.62 0 0 0
13/12/2018
11.48
 49,480 11.67 11.67 11.48 300 0 0.0
12/12/2018
11.67
 8,210 11.68 11.68 11.51 0 0 0
11/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/12/2018
11.68
 10 11.48 11.68 11.68 0 0 0
10/12/2018
11.48
 230 11.46 11.51 11.48 0 0 0
07/12/2018
11.46
 12,510 11.43 11.51 11.43 0 0 0
06/12/2018
11.43
 15,800 11.43 11.55 11.43 500 0 0.0
05/12/2018
11.43
 24,300 11.51 11.51 11.33 0 20,280 -1.4
04/12/2018
11.51
 24,110 11.60 11.60 11.36 0 0 0
03/12/2018
11.60
 10,560 11.51 11.91 11.36 0 0 0
30/11/2018
11.51
 16,740 11.43 11.51 11.43 0 0 0
29/11/2018
11.43
 6,230 11.43 11.75 11.43 0 0 0
28/11/2018
11.43
 30 11.43 11.48 11.26 0 0 0
27/11/2018
11.43
 3,510 11.56 11.60 11.43 0 1,000 -0.1
26/11/2018
11.56
 6,720 11.45 11.60 11.43 0 0 0
23/11/2018
11.45
 152,070 11.43 11.60 11.45 0 0 0
22/11/2018
11.43
 510 11.51 11.51 11.35 0 0 0
21/11/2018
11.51
 27,470 11.58 11.58 11.35 0 16,870 -1.2
20/11/2018
11.58
 8,100 11.60 11.60 11.51 0 50 -0.0
19/11/2018
11.60
 14,300 11.56 11.60 11.28 0 0 0
16/11/2018
11.56
 76,730 11.31 11.56 11.18 0 17,130 -1.2
15/11/2018
11.31
 7,180 11.31 11.31 11.12 0 0 0
14/11/2018
11.31
 7,560 11.26 11.31 11.23 0 0 0
13/11/2018
11.26
 9,100 11.26 11.26 11.10 0 0 0
12/11/2018
11.26
 84,170 11.26 11.26 11.10 0 0 0
09/11/2018
11.26
 40,610 11.46 11.46 11.10 0 0 0
08/11/2018
11.46
 98,040 11.51 11.51 11.35 0 0 0
07/11/2018
11.51
 42,030 11.91 11.93 11.43 0 100 -0.0
06/11/2018
11.91
 31,800 11.91 11.93 11.60 0 0 0
05/11/2018
11.91
 51,300 11.93 12.01 11.43 0 0 0
02/11/2018
11.93
 47,910 11.89 12.08 11.76 0 0 0
01/11/2018
11.89
 1,110 11.86 11.89 11.66 0 1,000 -0.1
31/10/2018
11.86
 15,760 11.86 12.08 11.60 0 650 -0.0
30/10/2018
11.86
 5,680 11.86 11.99 11.51 0 350 -0.0
29/10/2018
11.86
 25,550 11.93 11.93 11.60 0 1,000 -0.1
26/10/2018
11.93
 38,250 12.09 12.09 11.68 0 1,000 -0.1
25/10/2018
12.09
 53,990 11.31 12.09 11.26 0 1,000 -0.1
24/10/2018
11.31
 120,500 11.26 11.31 11.23 0 93,730 -6.4
23/10/2018
11.26
 57,400 11.26 11.26 11.18 0 17,160 -1.2
22/10/2018
11.26
 71,080 11.43 11.51 11.10 0 32,310 -2.2
19/10/2018
11.43
 15,610 11.43 11.60 11.35 0 4,010 -0.3
18/10/2018
11.43
 6,400 11.43 11.43 11.26 0 2,090 -0.1
17/10/2018
11.43
 60,500 11.43 11.58 11.18 0 8,670 -0.6
16/10/2018
11.43
 22,730 11.43 12.09 11.38 0 3,080 -0.2
15/10/2018
11.43
 34,290 11.60 11.65 11.41 0 1,260 -0.1
12/10/2018
11.60
 69,560 11.26 11.60 11.26 0 9,250 -0.6
11/10/2018
11.26
 46,620 11.10 11.28 11.10 0 7,400 -0.5
10/10/2018
11.10
 38,100 11.13 11.13 11.02 0 1,800 -0.1
09/10/2018
11.13
 74,550 11.13 11.13 10.93 0 200 -0.0
08/10/2018
11.13
 40,300 11.10 11.15 10.88 0 2,100 -0.1
05/10/2018
11.10
 77,110 11.17 11.17 11.02 0 800 -0.1
04/10/2018
11.17
 35,590 11.17 11.17 10.93 0 21,040 -1.4
03/10/2018
11.17
 42,760 11.15 11.17 11.10 0 5,600 -0.4
02/10/2018
11.15
 16,990 11.17 11.17 10.93 0 15,610 -1.0
01/10/2018
11.17
 31,200 11.17 11.17 11.03 0 0 0
28/09/2018
11.17
 37,340 11.10 11.18 11.08 0 12,920 -0.9
27/09/2018
11.10
 18,180 11.10 11.13 11.10 0 1,900 -0.1
26/09/2018
11.10
 16,800 11.18 11.18 11.10 0 0 0
25/09/2018
11.18
 29,000 11.25 11.25 11.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |