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
(2025-11-05) 		0.05 0.14% 678,000 -30,900 -1.1
34.60
36.10
35.40
2 tháng
(2025-10-06) 		-0.75 -2.07% 1,858,100 22,000 0.9
33.70
37
35.40
3 tháng
(2025-09-08) 		-1.10 -3.01% 3,441,600 202,100 7.6
33.70
37.55
35.40
6 tháng
(2025-06-09) 		1.75 5.19% 13,529,900 1,073,392 39.4
33.35
39.45
35.40
12 tháng
(2024-12-10) 		9.58 36.97% 30,670,300 1,253,503 44.3
25.35
39.45
35.40
24 tháng
(2023-12-18) 		19.08 116.20% 49,260,500 535,169 23.6
16.39
39.45
35.40
36 tháng
(2022-12-21) 		21.70 157.17% 60,611,700 168,924 15.9
12.90
39.45
35.40
60 tháng
(2020-12-31) 		2.86 8.75% 159,050,290 461,969 23.5
11.10
39.45
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2017
5.92
 17,580 5.86 5.98 5.86 0 0 0
16/02/2017
5.86
 26,360 5.92 5.93 5.83 0 0 0
15/02/2017
5.92
 15,930 5.81 5.92 5.77 90 0 0.0
14/02/2017
5.81
 15,900 5.78 5.84 5.78 100 0 0.0
13/02/2017
5.78
 45,860 5.52 5.80 5.51 0 0 0
10/02/2017
5.52
 23,460 5.48 5.58 5.48 10 0 0.0
09/02/2017
5.48
 22,650 5.42 5.48 5.26 0 0 0
08/02/2017
5.42
 15,840 5.32 5.48 5.32 0 0 0
07/02/2017
5.32
 5,220 5.26 5.46 5.32 0 0 0
06/02/2017
5.26
 6,590 5.43 5.54 5.17 0 0 0
03/02/2017
5.43
 17,150 5.28 5.46 5.37 0 0 0
02/02/2017
5.28
 3,170 5.14 5.32 5.22 0 0 0
25/01/2017
5.14
 6,720 5.14 5.17 5.05 0 0 0
24/01/2017
5.14
 6,620 5.04 5.14 4.94 0 0 0
23/01/2017
5.04
 4,960 4.94 5.17 5.02 400 200 0.0
20/01/2017
4.94
 5,830 4.99 5.10 4.94 0 0 0
19/01/2017
4.99
 2,860 5.02 5.17 4.87 0 0 0
18/01/2017
5.02
 5,250 5.17 5.20 5.02 0 50 -0.0
17/01/2017
5.17
 10,850 5.25 5.29 5.02 0 110 -0.0
16/01/2017
5.25
 2,280 5.28 5.28 5.19 0 0 0
13/01/2017
5.28
 8,030 5.29 5.29 5.25 0 6,920 -0.2
12/01/2017
5.29
 8,540 5.29 5.32 5.25 0 4,270 -0.1
11/01/2017
5.29
 7,940 5.29 5.46 5.26 0 5,420 -0.2
10/01/2017
5.29
 15,680 5.13 5.32 5.17 0 11,090 -0.4
09/01/2017
5.13
 7,670 5.32 5.32 4.95 0 0 0
06/01/2017
5.32
 25,930 5.32 5.55 5.29 0 14,230 -0.5
05/01/2017
5.32
 10,000 5.40 5.60 5.32 0 7,170 -0.3
04/01/2017
5.40
 6,660 5.49 5.58 5.40 0 0 0
03/01/2017
5.49
 670 5.52 5.61 5.49 0 0 0
30/12/2016
5.52
 2,590 5.69 5.77 5.52 0 0 0
29/12/2016
5.69
 70 5.60 5.77 5.42 0 0 0
28/12/2016
5.60
 2,960 5.55 5.66 5.48 0 0 0
27/12/2016
5.55
 7,830 5.51 5.55 5.48 0 0 0
26/12/2016
5.51
 2,150 5.55 5.60 5.49 0 0 0
23/12/2016
5.55
 3,570 5.63 5.63 5.48 0 0 0
22/12/2016
5.63
 7,680 5.64 5.75 5.55 0 0 0
21/12/2016
5.64
 4,050 5.78 5.78 5.63 0 3,000 -0.1
20/12/2016
5.78
 2,840 5.66 5.80 5.63 0 0 0
19/12/2016
5.66
 2,440 5.87 5.87 5.57 0 0 0
16/12/2016
5.87
 7,320 5.84 5.87 5.81 0 0 0
15/12/2016
5.84
 3,100 5.78 5.84 5.78 0 0 0
14/12/2016
5.78
 4,620 5.75 5.78 5.40 0 0 0
13/12/2016
5.75
 310 5.74 5.87 5.74 0 0 0
12/12/2016
5.74
 4,830 5.90 5.90 5.74 0 0 0
09/12/2016
5.90
 2,710 5.99 6.01 5.90 0 0 0
08/12/2016
5.99
 730 5.90 6.04 5.93 0 0 0
07/12/2016
5.90
 1,060 5.96 6.06 5.90 640 0 0.0
06/12/2016
5.96
 4,040 6.06 6.09 5.89 0 0 0
05/12/2016
6.06
 31,700 5.89 6.06 5.89 28,050 0 1.1
02/12/2016
5.89
 21,380 6.01 6.01 5.89 16,220 0 0.6
01/12/2016
6.01
 13,620 5.80 6.04 5.80 0 13,500 -0.5
30/11/2016
5.80
 3,200 5.78 5.80 5.78 0 0 0
29/11/2016
5.78
 4,450 5.78 5.78 5.77 0 1,000 -0.0
28/11/2016
5.78
 3,560 5.78 5.86 5.78 0 0 0
25/11/2016
5.78
 9,030 5.78 5.86 5.78 0 0 0
24/11/2016
5.78
 40,350 5.99 5.99 5.75 0 0 0
23/11/2016
5.99
 7,210 6.01 6.01 5.87 0 0 0
22/11/2016
6.01
 18,160 6.09 6.09 5.93 0 0 0
21/11/2016
6.09
 5,660 6.09 6.09 6.05 0 0 0
18/11/2016
6.09
 9,990 6.16 6.16 6.01 0 0 0
17/11/2016
6.16
 2,220 6.13 6.16 6.09 200 0 0.0
16/11/2016
6.13
 13,930 6.13 6.22 6.09 100 0 0.0
15/11/2016
6.13
 18,510 6.30 6.30 6.09 7,800 0 0.3
14/11/2016
6.30
 49,010 6.12 6.30 6.12 32,410 0 1.3
11/11/2016
6.12
 5,720 6.10 6.13 6.09 0 0 0
10/11/2016
6.10
 35,190 6.09 6.12 6.01 0 5,000 -0.2
09/11/2016
6.09
 16,300 6.15 6.31 5.78 0 50 -0.0
08/11/2016
6.15
 7,720 6.09 6.33 6.07 500 3,700 -0.1
07/11/2016
6.09
 31,230 5.98 6.22 5.98 11,630 0 0.5
04/11/2016
5.98
 11,890 5.93 6.09 5.87 0 0 0
03/11/2016
5.93
 18,360 6.12 6.12 5.87 6,370 0 0.3
02/11/2016
6.12
 28,070 6.36 6.36 6.12 7,240 100 0.3
01/11/2016
6.36
 20,510 6.50 6.51 6.09 0 0 0
31/10/2016
6.50
 69,760 6.60 6.60 6.24 1,000 0 0.0
28/10/2016
6.60
 39,610 6.39 6.69 6.51 100 0 0.0
27/10/2016
6.39
 18,240 6.30 6.39 6.18 0 0 0
26/10/2016
6.30
 24,210 6.24 6.51 6.24 2,500 0 0.1
25/10/2016
6.24
 40,890 6.63 6.65 6.24 0 0 0
24/10/2016
6.63
 34,420 6.85 6.85 6.54 0 0 0
21/10/2016
6.85
 18,530 7.00 7.00 6.75 0 0 0
20/10/2016
7.00
 46,160 7.12 7.12 6.77 5,000 0 0.2
19/10/2016
7.12
 41,400 7.23 7.27 7.00 2,000 1,360 0.0
18/10/2016
7.23
 31,210 7.21 7.23 7.17 0 11,000 -0.5
17/10/2016
7.21
 36,250 7.24 7.26 7.15 0 8,000 -0.4
14/10/2016
7.24
 21,290 7.20 7.24 7.10 3,000 0 0.1
13/10/2016
7.20
 47,780 7.20 7.29 7.17 2,000 16,000 -0.7
12/10/2016
7.20
 44,000 7.00 7.36 7.03 0 16,000 -0.8
11/10/2016
7.00
 77,530 6.82 7.06 6.82 10,000 27,290 -0.8
10/10/2016
6.82
 29,600 6.85 6.92 6.74 14,000 5,020 0.4
07/10/2016
6.85
 41,160 7.00 7.03 6.54 0 0 0
06/10/2016
7.00
 49,570 7.12 7.12 7.00 0 9,000 -0.4
05/10/2016
7.12
 35,380 7.10 7.18 7.09 0 15,330 -0.7
04/10/2016
7.10
 69,080 7.33 7.42 7.10 0 9,820 -0.5
03/10/2016
7.33
 89,890 7.18 7.45 7.30 0 19,570 -1.0
30/09/2016
7.18
 62,320 7.18 7.27 7.09 100 13,100 -0.6
29/09/2016
7.18
 124,660 7.04 7.36 7.07 0 17,780 -0.9
28/09/2016
7.04
 100,690 6.59 7.04 6.59 490 0 0.0
27/09/2016
6.59
 30,990 6.57 6.65 6.56 5,720 20,140 -0.6
26/09/2016
6.57
 52,100 6.54 6.64 6.56 4,060 26,180 -1.0
23/09/2016
6.54
 39,970 6.54 6.69 6.54 0 15,010 -0.6

Chính sách bảo mật | Điều khoản sử dụng |