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

35.35
-0.15
(-0.42%)
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
(2025-12-29) 		0.65 1.88% 1,330,200 -105,700 -3.7
34.65
36.95
35.50
2 tháng
(2025-12-01) 		-0.20 -0.56% 2,006,800 -171,800 -6.0
34.50
36.95
35.50
3 tháng
(2025-10-30) 		-1.05 -2.89% 2,794,000 -208,000 -7.3
34.50
36.95
35.50
6 tháng
(2025-08-01) 		-2.60 -6.86% 9,734,400 468,100 18.4
33.70
39.45
35.50
12 tháng
(2025-02-03) 		6.99 24.68% 30,747,100 1,101,702 39.0
28.31
39.45
35.50
24 tháng
(2024-02-15) 		12.31 53.56% 47,891,000 1,039,169 36.8
22.79
39.45
35.50
36 tháng
(2023-02-13) 		21.98 164.94% 61,518,400 47,424 11.1
12.90
39.45
35.50
60 tháng
(2021-02-23) 		5.59 18.83% 150,751,700 239,459 13.7
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)
31/08/2017
6.56
 80,220 6.18 6.61 6.18 0 6,010 -0.2
30/08/2017
6.18
 30,080 5.93 6.20 5.94 0 0 0
29/08/2017
5.93
 12,340 5.90 5.93 5.86 0 0 0
28/08/2017
5.90
 5,040 6.01 6.01 5.90 0 0 0
25/08/2017
6.01
 2,790 6.01 6.06 6.01 0 0 0
24/08/2017
6.01
 80 5.98 6.01 5.99 0 0 0
23/08/2017
5.98
 5,070 5.96 5.98 5.86 0 0 0
22/08/2017
5.96
 9,330 6.02 6.02 5.93 0 0 0
21/08/2017
6.02
 0 6.02 6.02 6.02 0 0 0
18/08/2017
6.02
 7,680 5.98 6.02 5.93 0 0 0
17/08/2017
5.98
 4,650 6.04 6.06 5.98 0 0 0
16/08/2017
6.04
 9,780 5.93 6.04 5.93 0 0 0
15/08/2017
5.93
 8,340 5.93 6.02 5.89 0 0 0
14/08/2017
5.93
 4,550 5.93 5.98 5.93 0 0 0
11/08/2017
5.93
 5,320 5.94 5.94 5.84 0 0 0
10/08/2017
5.94
 1,080 5.93 5.94 5.94 0 0 0
09/08/2017
5.93
 3,150 5.96 5.96 5.86 0 0 0
08/08/2017
5.96
 9,880 5.96 5.99 5.94 0 0 0
07/08/2017
5.96
 1,600 5.94 5.96 5.89 0 0 0
04/08/2017
5.94
 5,630 5.93 5.94 5.86 0 0 0
03/08/2017
5.93
 7,130 5.90 5.93 5.86 0 0 0
02/08/2017
5.90
 2,020 5.90 5.90 5.83 0 0 0
01/08/2017
5.90
 11,210 5.96 5.96 5.86 0 0 0
31/07/2017
5.96
 8,390 5.84 5.96 5.84 0 0 0
28/07/2017
5.84
 9,100 5.85 6.02 5.83 0 0 0
27/07/2017
5.85
 3,130 5.90 5.90 5.83 0 0 0
26/07/2017
5.90
 7,570 5.88 5.98 5.82 0 0 0
25/07/2017
5.88
 6,370 5.86 5.88 5.84 0 0 0
24/07/2017
5.86
 21,730 5.86 5.86 5.79 6,380 0 0.2
21/07/2017
5.86
 17,340 5.86 5.86 5.79 5,000 0 0.2
20/07/2017
5.86
 37,390 5.88 5.88 5.79 0 0 0
19/07/2017
5.88
 86,970 6.09 6.09 5.86 0 0 0
18/07/2017
6.09
 11,030 6.18 6.18 6.02 0 0 0
17/07/2017
6.18
 14,780 6.21 6.21 6.13 0 0 0
14/07/2017
6.21
 10,850 6.21 6.21 6.12 0 0 0
13/07/2017
6.21
 6,550 6.26 6.26 6.18 0 0 0
12/07/2017
6.26
 15,170 6.04 6.26 6.09 0 1,000 -0.0
11/07/2017
6.04
 3,470 6.07 6.09 6.02 0 0 0
10/07/2017
6.07
 30,450 6.06 6.10 5.99 0 0 0
07/07/2017
6.06
 6,970 6.09 6.09 6.02 0 0 0
06/07/2017
6.09
 8,080 6.07 6.17 5.99 170 0 0.0
05/07/2017
6.07
 14,260 6.12 6.13 5.94 0 0 0
04/07/2017
6.12
 10,480 6.18 6.25 6.10 0 0 0
03/07/2017
6.18
 14,340 6.21 6.21 6.15 0 0 0
30/06/2017
6.21
 28,460 6.23 6.23 6.17 0 0 0
29/06/2017
6.23
 25,740 6.12 6.26 6.12 1,000 0 0.0
28/06/2017
6.12
 17,850 6.18 6.18 6.12 990 0 0.0
27/06/2017
6.18
 37,350 6.12 6.27 6.06 0 0 0
26/06/2017
6.12
 9,940 6.20 6.21 6.02 0 0 0
23/06/2017
6.20
 7,120 6.23 6.23 6.10 160 0 0.0
22/06/2017
6.23
 10,240 6.18 6.26 6.18 500 0 0.0
21/06/2017
6.18
 9,790 6.31 6.42 6.12 670 0 0.0
20/06/2017
6.31
 38,960 5.91 6.32 5.94 4,000 0 0.2
19/06/2017
5.91
 29,980 5.85 5.91 5.86 6,640 0 0.2
16/06/2017
5.85
 15,290 5.91 5.94 5.85 3,800 0 0.1
15/06/2017
5.91
 20,840 5.77 5.93 5.77 10,000 0 0.4
14/06/2017
5.77
 7,810 5.75 5.80 5.75 0 0 0
13/06/2017
5.75
 20,450 5.67 5.75 5.71 3,000 0 0.1
12/06/2017
5.67
 19,700 5.75 5.79 5.67 7,450 0 0.3
09/06/2017
5.75
 1,120 5.75 5.75 5.61 0 0 0
08/06/2017
5.75
 16,670 5.83 5.83 5.63 1,780 0 0.1
07/06/2017
5.83
 4,350 5.83 5.83 5.75 0 0 0
06/06/2017
5.83
 21,260 5.63 5.83 5.63 0 0 0
05/06/2017
5.63
 13,850 5.67 5.75 5.58 0 0 0
02/06/2017
5.67
 17,080 5.61 5.67 5.55 0 0 0
01/06/2017
5.61
 4,290 5.66 5.69 5.58 0 0 0
31/05/2017
5.66
 14,710 5.61 5.69 5.60 0 0 0
30/05/2017
5.61
 10,690 5.55 5.61 5.56 0 0 0
29/05/2017
5.55
 31,260 5.69 5.71 5.52 500 0 0.0
26/05/2017
5.69
 6,630 5.83 5.83 5.64 0 0 0
25/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
25/05/2017
5.83
 22,010 5.67 5.86 5.64 0 0 0
24/05/2017
5.67
 27,400 5.49 5.69 5.48 0 0 0
23/05/2017
5.49
 72,110 5.69 5.69 5.49 0 0 0
22/05/2017
5.69
 30,570 5.81 5.81 5.67 0 0 0
19/05/2017
5.81
 23,610 5.86 5.86 5.69 0 0 0
18/05/2017
5.86
 33,660 5.93 5.93 5.78 0 0 0
17/05/2017
5.93
 6,910 5.93 5.93 5.90 0 0 0
16/05/2017
5.93
 59,180 5.93 6.03 5.93 15,300 0 0.6
15/05/2017
5.93
 139,420 6.01 6.10 5.66 0 0 0
12/05/2017
6.01
 13,380 6.02 6.05 6.01 0 0 0
11/05/2017
6.02
 12,910 6.02 6.07 5.97 0 0 0
10/05/2017
6.02
 26,400 6.02 6.07 5.98 0 0 0
09/05/2017
6.02
 12,480 6.01 6.04 5.93 0 0 0
08/05/2017
6.01
 15,110 6.04 6.04 5.93 0 0 0
05/05/2017
6.04
 6,550 6.13 6.13 6.02 0 0 0
04/05/2017
6.13
 21,110 5.99 6.18 5.99 15,510 0 0.6
03/05/2017
5.99
 14,880 5.93 6.04 5.93 0 0 0
28/04/2017
5.93
 28,350 6.08 6.13 5.93 0 0 0
27/04/2017
6.08
 19,460 6.12 6.12 6.02 500 0 0.0
26/04/2017
6.12
 10,380 6.01 6.16 5.98 0 0 0
25/04/2017
6.01
 37,430 6.33 6.33 5.95 0 0 0
24/04/2017
6.33
 32,330 6.51 6.51 6.33 5,300 0 0.2
21/04/2017
6.51
 49,460 6.69 6.72 6.50 5,300 0 0.2
20/04/2017
6.69
 37,120 6.47 6.77 6.54 0 0 0
19/04/2017
6.47
 15,410 6.47 6.54 6.45 0 0 0
18/04/2017
6.47
 12,460 6.39 6.47 6.39 140 0 0.0
17/04/2017
6.39
 25,230 6.62 6.62 6.39 5,300 0 0.2
14/04/2017
6.62
 34,180 6.62 6.66 6.50 5,300 0 0.2
13/04/2017
6.62
 29,870 6.51 6.66 6.54 0 0 0
12/04/2017
6.51
 44,190 6.47 6.68 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |