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

36.60
0
(0%)
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)
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
22/09/2016
6.54
 116,530 6.42 6.68 6.39 0 30,000 -1.3
21/09/2016
6.42
 45,370 6.45 6.53 6.39 2,420 20,000 -0.7
20/09/2016
6.45
 14,700 6.47 6.47 6.36 0 3,300 -0.1
19/09/2016: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2016
6.47
 6,500 6.39 6.57 6.42 0 1,010 -0.0
16/09/2016
6.39
 3,360 6.39 6.42 6.32 0 0 0
15/09/2016
6.39
 17,630 6.43 6.48 6.27 0 2,510 -0.1
14/09/2016
6.43
 15,610 6.42 6.46 6.33 0 0 0
13/09/2016
6.42
 17,500 6.39 6.43 6.29 0 0 0
12/09/2016
6.39
 23,340 6.61 6.61 6.29 0 4,630 -0.2
09/09/2016
6.61
 31,890 6.70 6.70 6.57 0 14,420 -0.6
08/09/2016
6.70
 73,890 6.49 6.84 6.51 0 37,060 -1.7
07/09/2016
6.49
 37,120 6.51 6.54 6.39 0 20,000 -0.9
06/09/2016
6.51
 69,210 6.32 6.63 6.46 0 27,880 -1.2
05/09/2016
6.32
 45,860 6.29 6.37 6.27 100 28,950 -1.2
01/09/2016
6.29
 29,940 6.32 6.39 6.24 10 22,270 -0.9
31/08/2016
6.32
 45,680 6.21 6.36 6.18 0 26,000 -1.1
30/08/2016
6.21
 38,510 6.21 6.24 6.17 0 15,390 -0.6
29/08/2016
6.21
 36,860 6.33 6.33 6.21 0 17,400 -0.7
26/08/2016
6.33
 43,730 6.24 6.39 6.21 0 19,680 -0.8
25/08/2016
6.24
 37,190 6.20 6.24 6.18 0 17,930 -0.7
24/08/2016
6.20
 44,430 6.18 6.48 6.14 5,000 24,890 -0.8
23/08/2016
6.18
 42,740 6.30 6.35 6.18 0 6,540 -0.3
22/08/2016
6.30
 65,770 6.63 6.63 6.18 0 33,220 -1.4
19/08/2016
6.63
 24,410 6.84 6.84 6.58 0 9,150 -0.4
18/08/2016
6.84
 45,870 6.84 6.84 6.81 0 32,120 -1.5
17/08/2016
6.84
 116,030 6.66 6.97 6.66 0 102,620 -4.7
16/08/2016
6.66
 42,060 6.66 6.69 6.61 0 17,520 -0.8
15/08/2016
6.66
 34,850 6.69 6.70 6.66 6,480 19,630 -0.6
12/08/2016
6.69
 26,890 6.92 6.92 6.69 0 8,250 -0.4
11/08/2016
6.92
 29,200 6.67 7.06 6.69 0 0 0
10/08/2016
6.67
 70,620 6.32 6.69 6.32 0 0 0
09/08/2016
6.32
 8,890 6.32 6.33 6.24 0 0 0
08/08/2016
6.32
 5,760 6.24 6.36 6.09 0 0 0
05/08/2016
6.24
 3,980 6.33 6.35 6.17 0 0 0
04/08/2016
6.33
 30,010 6.32 6.39 6.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |