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
(2025-11-04) 		0.05 0.14% 760,200 -59,400 -2.1
34.60
36.10
35.50
2 tháng
(2025-10-06) 		-0.75 -2.07% 1,823,100 23,300 0.9
33.70
37
35.50
3 tháng
(2025-09-05) 		-1.50 -4.05% 3,542,100 214,500 8.0
33.70
37.55
35.50
6 tháng
(2025-06-09) 		1.75 5.19% 13,494,900 1,074,692 39.4
33.35
39.45
35.50
12 tháng
(2024-12-09) 		9.66 37.40% 30,724,300 1,255,703 44.4
25.35
39.45
35.50
24 tháng
(2023-12-15) 		19.15 117.07% 49,254,800 536,469 23.7
16.35
39.45
35.50
36 tháng
(2022-12-20) 		21.22 148.53% 60,604,600 168,624 15.9
12.90
39.45
35.50
60 tháng
(2020-12-30) 		2.96 9.10% 159,273,580 526,279 27.5
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)
15/07/2025
35.60
 75,800 35.50 36.15 35.45 28,300 0 1.0
14/07/2025
35.50
 90,700 35.40 35.60 35 26,300 1,500 0.9
11/07/2025
35.40
 98,200 35.65 35.65 35.30 5,800 2,100 0
10/07/2025
35.45
 148,600 35.30 35.75 35.25 6,800 0 0
09/07/2025
35.30
 230,000 34.85 35.30 34.70 10,100 608 0
08/07/2025
34.80
 113,700 34.70 34.95 34.70 6,300 1,400 0.2
07/07/2025
34.55
 84,500 34.65 34.80 34.45 300 1,500 -0.0
04/07/2025
34.55
 59,000 34.35 34.65 34.25 5,200 1,800 0.1
03/07/2025
34.30
 140,400 34.25 34.70 34.10 0 11,800 -0.4
02/07/2025
34.30
 117,700 34.30 34.50 34.10 600 23,000 -0.8
01/07/2025
34.50
 63,400 34.60 34.65 34.30 2,000 0 0.1
30/06/2025
34.40
 58,800 34.60 34.65 34.35 2,300 2,000 0.0
27/06/2025
34.30
 227,800 33.70 34.90 33.70 123,000 3,100 4.1
26/06/2025
33.70
 83,600 33.75 33.75 33.60 27,100 4,300 0.8
25/06/2025
33.65
 26,800 33.65 33.90 33.65 0 500 -0.0
24/06/2025
33.65
 50,200 33.90 33.90 33.65 100 8,400 -0.3
23/06/2025
33.80
 100,500 33.90 34.50 33.50 100 14,200 -0.5
20/06/2025
33.75
 64,200 33.65 33.75 33.60 28,400 0 1.0
19/06/2025
33.75
 57,500 33.60 33.80 33.60 0 6,000 -0.2
18/06/2025
33.55
 63,900 34 34 33.55 2,300 500 0.1
17/06/2025
33.70
 85,600 33.50 34 33.45 52,000 200 1.7
16/06/2025
33.50
 51,300 33.35 33.60 33.35 300 6,000 -0.2
13/06/2025
33.35
 192,100 33.60 33.65 33.35 2,400 8,000 -0.2
12/06/2025
33.65
 62,100 33.70 33.75 33.60 200 0 0.0
11/06/2025
33.70
 77,200 33.70 33.75 33.60 14,000 0 0.5
10/06/2025
33.60
 33,700 33.75 33.80 33.60 0 3,300 -0.1
09/06/2025
33.75
 81,400 33.60 33.75 33.60 5,200 0 0.2
06/06/2025
33.60
 119,700 33.75 33.80 33.50 0 700 -0.0
05/06/2025
33.75
 81,300 33.75 33.80 33.70 0 200 -0.0
04/06/2025
33.80
 104,300 33.80 33.85 33.70 0 4,400 -0.1
03/06/2025
33.80
 125,200 34.10 34.10 33.70 4,700 0 0.2
02/06/2025
33.75
 111,400 33.65 33.90 33.60 3,300 15,300 -0.4
30/05/2025
33.65
 86,500 33.90 33.95 33.55 200 0 0.0
29/05/2025
33.70
 230,900 34 34.25 33.70 900 0 0.0
28/05/2025
34.15
 157,100 34.15 34.20 33.95 0 0 0
27/05/2025
34.15
 141,400 34 34.15 33.80 200 0 0.0
26/05/2025
34.10
 276,200 33.70 34.10 32.70 0 7,600 -0.3
23/05/2025
34
 328,700 34.45 34.45 33.50 6,500 6,400 0.0
22/05/2025: Cổ tức tiền mặt tỉ lệ: 84%
22/05/2025
34
 662,300 33.95 35.25 33.90 12,000 80,400 0
21/05/2025
36.10
 878,700 36.99 37.03 35.45 9,600 25,400 -0.7
20/05/2025
36.83
 687,700 37.72 37.72 36.55 22,000 14,900 0.3
19/05/2025
37.36
 1,232,600 36.91 37.48 36.91 18,100 6,700 0
16/05/2025
36.67
 693,200 36.26 36.83 36.06 30,400 2,900 0
15/05/2025
36.10
 328,900 35.98 36.22 35.98 13,400 0 0
14/05/2025
35.94
 423,200 36.51 36.51 35.94 40,800 0 0
13/05/2025
36.46
 333,600 36.67 36.67 36.34 4,200 0 0
12/05/2025
36.51
 598,300 36.51 36.51 36.14 11,500 0 0
09/05/2025
36.34
 1,207,800 36.99 36.99 36.02 4,600 7,100 0
08/05/2025
35.49
 287,400 36.99 36.99 35.29 3,900 8,700 0
07/05/2025
34.64
 141,100 34.07 34.76 33.99 3,200 0 0
06/05/2025
33.83
 122,900 33.26 34.03 33.18 8,800 0 0
05/05/2025
32.85
 115,100 32.85 32.94 32.61 1,700 0 0
29/04/2025
32.61
 42,500 32.45 32.81 32.45 2,300 0 0.1
28/04/2025
32.53
 43,600 32.85 32.85 32.45 3,300 1,000 0.1
25/04/2025
32.61
 65,600 32.21 32.85 32.17 14,600 2,200 0.5
24/04/2025
32.37
 23,700 31.92 32.77 31.92 1,200 0 0.0
23/04/2025
32.45
 36,000 32.21 32.61 32.04 700 0 0.0
22/04/2025
32.21
 95,200 32.00 32.37 30.75 1,000 1,400 -0.0
21/04/2025
32.37
 42,300 32.37 32.85 32.12 400 10,400 -0.4
18/04/2025
32.37
 32,100 33.59 33.59 32.21 400 1,001 -0.0
17/04/2025
32.21
 50,000 31.48 32.21 31.23 1,500 100 0.1
16/04/2025
32.37
 120,700 33.63 33.63 31.27 5,600 5,300 0.0
15/04/2025
33.63
 151,500 33.34 34.07 32.45 5,600 100 0.2
14/04/2025
33.34
 91,600 32.85 33.34 32.77 27,800 0 1.1
11/04/2025
32.85
 138,000 33.18 33.18 31.64 1,400 3,541 -0.1
10/04/2025
31.84
 93,300 31.84 31.84 31.84 100 0 0.0
09/04/2025
29.77
 109,700 30.02 31.48 29.77 3,300 1,400 0.1
08/04/2025
30.83
 147,500 31.72 32.08 30.34 2,800 6,600 -0.1
04/04/2025
32.12
 386,900 30.26 32.29 29.53 6,400 2,200 0.2
03/04/2025
31.72
 302,700 32.45 32.94 31.72 14,500 18,200 -0.1
02/04/2025
34.07
 50,700 33.99 34.07 33.75 2,100 13,900 -0.5
01/04/2025
33.71
 61,600 34.07 34.48 33.71 700 3,200 -0.1
31/03/2025
34.07
 123,000 34.40 34.40 33.26 6,200 0 0.3
28/03/2025
34.40
 92,800 34.07 34.84 34.07 5,000 0 0.2
27/03/2025
34.15
 174,000 34.88 35.69 33.67 2,200 6,600 -0.2
26/03/2025
34.88
 242,000 36.51 36.51 34.48 1,500 8,400 -0.3
25/03/2025
34.19
 68,100 33.42 34.27 33.42 0 0 0
24/03/2025
33.63
 146,900 34.48 34.72 33.26 4,100 15,800 -0.5
21/03/2025
32.94
 127,700 32.17 32.94 32.12 0 0 0
20/03/2025
32.17
 45,600 32.41 32.41 32.12 2,300 1 0.1
19/03/2025
32.17
 61,300 32.45 32.45 32.08 1,400 9,749 -0.3
18/03/2025
32.45
 72,200 32.85 32.85 32.37 5,800 1,500 0.2
17/03/2025
32.53
 67,000 32.45 32.53 31.96 10,600 0 0.4
14/03/2025
32.08
 50,700 31.92 32.29 31.92 0 700 -0.0
13/03/2025
31.88
 60,900 32.77 32.77 31.88 0 600 -0.0
12/03/2025
32.45
 80,000 32.69 32.69 32.04 0 2,200 -0.1
11/03/2025
32.37
 120,500 31.39 32.85 31.39 0 4,700 -0.2
10/03/2025
32.29
 126,800 31.31 32.37 31.27 15,500 2,400 0.5
07/03/2025
31.27
 53,100 31.64 31.64 31.15 21,500 5,600 0.6
06/03/2025
31.48
 143,000 30.42 31.56 30.42 25,500 0 1.0
05/03/2025
30.26
 65,900 30.38 30.38 30.26 0 0 0
04/03/2025
30.30
 62,400 30.34 30.34 30.14 4,300 0 0.2
03/03/2025
30.18
 45,200 30.18 30.34 30.18 400 0 0.0
28/02/2025
30.18
 41,700 30.42 30.42 30.10 600 0 0.0
27/02/2025
30.26
 67,100 30.42 30.42 30.14 100 0 0.0
26/02/2025
30.30
 47,000 30.34 30.38 30.14 100 0 0.0
25/02/2025
30.14
 50,600 30.42 30.42 30.06 0 0 0
24/02/2025
30.02
 113,500 30.34 30.42 30.02 0 0 0
21/02/2025
30.34
 69,800 30.02 30.42 30.02 0 0 0
20/02/2025
30.02
 88,100 29.98 30.18 29.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |