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

35.45
-0.05
(-0.14%)
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)
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
03/08/2016
6.32
 38,830 6.08 6.32 6.05 0 0 0
02/08/2016
6.08
 17,300 6.09 6.11 5.97 0 0 0
01/08/2016
6.09
 24,520 6.29 6.29 6.06 0 0 0
29/07/2016
6.29
 35,430 6.33 6.33 6.18 7,000 0 0.3
28/07/2016
6.33
 31,240 5.94 6.36 5.87 0 0 0
27/07/2016
5.94
 11,670 6.20 6.20 5.87 0 0 0
26/07/2016
6.20
 210 6.09 6.20 6.20 0 0 0
25/07/2016
6.09
 7,070 5.87 6.09 5.81 0 0 0
22/07/2016
5.87
 15,720 5.94 5.94 5.65 0 0 0
21/07/2016
5.94
 4,350 6.24 6.45 5.94 0 0 0
20/07/2016
6.24
 3,050 6.26 6.26 6.09 0 0 0
19/07/2016
6.26
 7,400 6.26 6.37 6.24 0 0 0
18/07/2016
6.26
 72,970 5.85 6.26 5.66 0 0 0
15/07/2016
5.85
 6,330 5.80 5.87 5.78 0 0 0
14/07/2016
5.80
 13,720 5.83 5.83 5.74 0 0 0
13/07/2016
5.83
 21,910 5.94 5.94 5.74 0 0 0
12/07/2016
5.94
 7,140 5.87 5.94 5.81 0 0 0
11/07/2016
5.87
 8,790 5.87 6.21 5.87 0 0 0
08/07/2016
5.87
 11,010 6.24 6.24 5.84 0 0 0
07/07/2016
6.24
 30,140 6.17 6.45 6.17 0 0 0
06/07/2016
6.17
 37,990 5.77 6.17 6.06 0 700 -0.0
05/07/2016
5.77
 30,070 5.39 5.77 5.72 0 0 0
04/07/2016
5.39
 37,920 5.05 5.39 5.20 0 0 0
01/07/2016
5.05
 6,860 5.05 5.33 5.04 0 0 0
30/06/2016
5.05
 24,370 4.93 5.20 4.96 0 0 0
29/06/2016
4.93
 60 4.83 5.04 4.93 10 0 0.0
28/06/2016
4.83
 5,320 4.80 4.90 4.83 0 0 0
27/06/2016
4.80
 1,370 4.76 5.07 4.80 0 0 0
24/06/2016
4.76
 13,710 4.87 4.95 4.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |