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

36.55
-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)
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
04/05/2018
12.43
 45,280 12.05 12.46 12.05 0 0 0
03/05/2018
12.05
 14,820 12.51 12.51 12.05 200 0 0.0
02/05/2018
12.51
 35,740 12.16 12.51 12.05 0 14,270 -1.1
27/04/2018
12.16
 25,330 11.97 12.21 11.81 0 0 0
26/04/2018
11.97
 32,510 12.21 12.21 11.97 260 0 0.0
24/04/2018
12.21
 2,510 12.33 12.36 12.21 0 0 0
23/04/2018
12.33
 9,760 12.52 12.52 12.21 0 3,800 -0.3
20/04/2018
12.52
 42,500 12.36 12.66 12.05 0 0 0
19/04/2018
12.36
 24,680 12.36 12.43 12.22 0 0 0
18/04/2018
12.36
 12,820 12.36 12.44 12.22 0 0 0
17/04/2018
12.36
 20,430 12.44 12.52 12.19 0 1,000 -0.1
16/04/2018
12.44
 61,360 12.57 12.57 12.05 0 0 0
13/04/2018
12.57
 13,670 12.44 12.57 12.28 0 500 -0.0
12/04/2018
12.44
 51,300 12.60 12.66 12.21 0 0 0
11/04/2018
12.60
 62,180 12.97 13.05 12.54 0 0 0
10/04/2018
12.97
 13,810 12.97 12.97 12.44 2,000 3,460 -0.1
09/04/2018
12.97
 38,430 12.84 13.00 12.52 50 7,120 -0.6
06/04/2018
12.84
 100,800 12.06 12.84 11.73 0 0 0
05/04/2018
12.06
 16,680 12.21 12.33 11.90 0 10 -0.0
04/04/2018
12.21
 47,170 12.32 12.36 11.90 4,000 5,080 -0.1
03/04/2018
12.32
 33,760 12.33 12.35 12.05 1,480 1,000 0.0
02/04/2018
12.33
 54,720 12.33 12.51 11.89 2,000 0 0.2
30/03/2018
12.33
 38,360 11.87 12.33 11.81 8,000 0 0.6
29/03/2018
11.87
 44,060 11.70 11.87 11.41 0 0 0
28/03/2018
11.70
 32,440 11.63 11.71 11.29 3,000 0 0.2
27/03/2018
11.63
 32,760 11.57 11.92 11.27 0 100 -0.0
26/03/2018
11.57
 27,270 11.73 12.02 11.24 0 0 0
23/03/2018
11.73
 13,230 11.10 11.73 10.78 0 0 0
22/03/2018
11.10
 61,920 11.06 11.82 10.62 0 0 0
21/03/2018
11.06
 39,160 10.94 11.08 10.78 0 0 0
20/03/2018
10.94
 17,980 10.95 11.00 10.76 0 0 0
19/03/2018
10.95
 12,620 10.92 10.95 10.78 0 0 0
16/03/2018
10.92
 37,810 10.70 10.92 10.64 0 0 0
15/03/2018
10.70
 24,700 10.89 10.89 10.49 0 0 0
14/03/2018
10.89
 11,760 10.95 10.95 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |