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

32.40
0.10
(0.31%)
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)
24/03/2017
6.30
 18,670 6.25 6.42 6.25 5,000 0 0.2
23/03/2017
6.25
 36,350 6.39 6.40 6.25 4,900 0 0.2
22/03/2017
6.39
 25,430 6.53 6.53 6.39 2,400 200 0.1
21/03/2017
6.53
 33,130 6.44 6.54 6.39 0 0 0
20/03/2017
6.44
 24,560 6.54 6.54 6.44 0 10 -0.0
17/03/2017
6.54
 54,530 6.66 6.69 6.47 0 20,000 -0.9
16/03/2017
6.66
 71,180 6.56 6.72 6.48 0 18,620 -0.8
15/03/2017
6.56
 85,390 6.31 6.59 6.33 0 28,770 -1.2
14/03/2017
6.31
 39,790 6.36 6.54 6.24 200 10,000 -0.4
13/03/2017
6.36
 17,060 6.39 6.39 6.27 0 120 -0.0
10/03/2017
6.39
 88,450 6.34 6.53 6.34 0 35,000 -1.5
09/03/2017
6.34
 97,890 5.93 6.34 6.13 0 0 0
08/03/2017
5.93
 37,270 5.78 6.02 5.78 0 0 0
07/03/2017
5.78
 15,560 5.92 5.92 5.78 0 0 0
06/03/2017
5.92
 16,340 5.86 6.01 5.78 0 0 0
03/03/2017
5.86
 8,620 5.86 5.92 5.78 0 0 0
02/03/2017
5.86
 13,010 5.78 5.86 5.74 0 0 0
01/03/2017
5.78
 13,530 5.67 5.78 5.67 0 0 0
28/02/2017
5.67
 21,050 5.75 5.78 5.66 0 0 0
27/02/2017
5.75
 18,970 5.80 5.87 5.71 0 0 0
24/02/2017
5.80
 25,200 5.83 5.90 5.72 0 0 0
23/02/2017
5.83
 54,070 5.92 6.01 5.83 0 0 0
22/02/2017
5.92
 31,300 6.04 6.04 5.86 0 0 0
21/02/2017
6.04
 18,280 6.04 6.07 5.96 0 0 0
20/02/2017
6.04
 40,150 5.92 6.16 5.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |