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

36.70
0.10
(0.27%)
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)
12/10/2017
7.82
 19,400 7.91 8.13 7.64 0 0 0
11/10/2017
7.91
 46,870 8.50 8.50 7.91 0 0 0
10/10/2017
8.50
 45,820 8.96 8.96 8.34 15,260 0 0.8
09/10/2017
8.96
 74,680 9.27 9.51 8.80 500 120 0.0
06/10/2017
9.27
 146,160 8.92 9.35 8.88 0 0 0
05/10/2017
8.92
 69,110 9.02 9.49 8.59 0 0 0
04/10/2017
9.02
 89,800 8.62 9.02 8.24 120 0 0.0
03/10/2017
8.62
 116,620 8.23 8.62 7.93 11,800 0 0.6
02/10/2017
8.23
 93,740 8.56 8.56 7.97 130 0 0.0
29/09/2017
8.56
 141,080 8.56 8.88 7.99 0 0 0
28/09/2017
8.56
 357,590 8.92 9.51 8.31 0 100 -0.0
27/09/2017
8.92
 94,230 8.35 8.92 8.40 0 0 0
26/09/2017
8.35
 129,750 7.93 8.39 7.77 10 8,010 -0.4
25/09/2017
7.93
 219,810 7.64 8.16 7.13 0 0 0
22/09/2017
7.64
 3,110 7.53 7.66 7.45 0 160 -0.0
21/09/2017
7.53
 99,710 7.77 7.83 7.53 0 0 0
20/09/2017
7.77
 99,960 7.70 7.77 7.37 0 0 0
19/09/2017
7.70
 63,680 7.83 7.88 7.29 10 0 0.0
18/09/2017
7.83
 134,620 7.58 7.85 7.15 380 10 0.0
15/09/2017
7.58
 58,300 7.26 7.58 6.75 0 0 0
14/09/2017
7.26
 64,940 7.28 7.29 7.05 0 0 0
13/09/2017
7.28
 10,070 7.32 7.32 6.96 0 0 0
12/09/2017
7.32
 117,170 7.04 7.43 6.93 0 0 0
11/09/2017
7.04
 77,870 7.29 7.29 6.91 0 0 0
08/09/2017
7.29
 135,270 7.53 7.85 7.12 0 13,340 -0.6
07/09/2017
7.53
 65,150 7.11 7.57 7.12 0 0 0
06/09/2017
7.11
 99,900 6.75 7.11 6.34 0 1,000 -0.0
05/09/2017
6.75
 40,170 6.34 6.75 6.34 0 0 0
01/09/2017
6.34
 13,810 6.56 6.56 6.34 0 1,740 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |