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

32.30
0
(0%)
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
(2026-05-13) 		-1.60 -4.72% 784,400 -100,905 0
31.40
33.95
32.30
2 tháng
(2026-04-13) 		-4.20 -11.51% 1,814,000 -170,405 0
31.40
36.60
32.30
3 tháng
(2026-03-16) 		-4.40 -11.99% 3,315,100 -230,105 -1.8
31.40
38.10
32.30
6 tháng
(2025-12-15) 		-2.75 -7.85% 6,684,000 -422,805 -8.6
31.40
38.10
32.30
12 tháng
(2025-06-17) 		-1.40 -4.15% 19,886,900 629,187 30.0
31.40
39.45
32.30
24 tháng
(2024-06-24) 		0.38 1.19% 46,751,400 770,948 33.4
24.82
39.45
32.30
36 tháng
(2023-06-28) 		14.65 83.05% 61,857,300 47,664 13.4
15.83
39.45
32.30
60 tháng
(2021-07-08) 		4.54 16.34% 132,719,200 364,354 32.6
11.10
39.45
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |