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

35.50
0.20
(0.57%)
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)
10/04/2015
4.26
 0 4.26 4.26 4.26 0 0 0
09/04/2015
4.26
 20,020 4.09 4.26 4.10 20 0 0.0
08/04/2015
4.09
 30 4.08 4.27 4.09 20 0 0.0
07/04/2015
4.08
 2,200 4.16 4.27 4.08 0 0 0
06/04/2015
4.16
 30 4.16 4.16 4.06 10 0 0.0
03/04/2015
4.16
 0 4.16 4.16 4.16 0 0 0
02/04/2015
4.16
 1,530 4.17 4.17 3.93 0 0 0
01/04/2015
4.17
 0 4.17 4.17 4.17 0 0 0
31/03/2015
4.17
 0 4.17 4.17 4.17 0 0 0
30/03/2015
4.17
 0 4.17 4.17 4.17 0 0 0
27/03/2015
4.17
 10 4.00 4.17 4.17 10 0 0.0
26/03/2015
4.00
 30 4.17 4.17 4.00 0 0 0
25/03/2015
4.17
 0 4.17 4.17 4.17 0 0 0
24/03/2015
4.17
 190 4.17 4.17 4.01 0 0 0
23/03/2015
4.17
 30 4.17 4.17 4.17 0 0 0
20/03/2015
4.17
 0 4.17 4.17 4.17 0 0 0
19/03/2015
4.17
 0 4.17 4.17 4.17 0 0 0
18/03/2015
4.17
 3,620 4.17 4.26 4.17 3,200 1,620 0.1
17/03/2015
4.17
 960 4.19 4.19 4.17 960 0 0.0
16/03/2015
4.19
 4,280 4.26 4.26 4.19 3,200 0 0.1
13/03/2015
4.26
 760 4.19 4.26 4.26 0 0 0
12/03/2015
4.19
 3,480 4.30 4.30 4.19 3,200 0 0.1
11/03/2015
4.30
 6,740 4.19 4.30 4.19 3,210 0 0.1
10/03/2015
4.19
 1,900 4.25 4.25 4.19 1,300 0 0.0
09/03/2015
4.25
 3,600 4.30 4.30 4.25 3,200 0 0.1
06/03/2015
4.30
 10 4.30 4.30 4.30 0 0 0
05/03/2015
4.30
 5,510 4.26 4.30 4.25 3,210 0 0.1
04/03/2015
4.26
 3,700 4.27 4.27 4.26 3,200 0 0.1
03/03/2015
4.27
 1,420 4.26 4.33 4.26 20 0 0.0
02/03/2015
4.26
 4,590 4.26 4.27 4.26 3,200 0 0.1
27/02/2015
4.26
 10,280 4.26 4.31 4.26 3,210 0 0.1
26/02/2015
4.26
 2,010 4.26 4.26 4.26 0 0 0
25/02/2015
4.26
 2,000 4.26 4.26 4.26 0 0 0
24/02/2015
4.26
 80 4.22 4.26 4.26 0 0 0
13/02/2015
4.22
 220 4.22 4.22 4.19 0 0 0
12/02/2015
4.22
 100 4.19 4.22 4.22 0 0 0
11/02/2015
4.19
 0 4.19 4.19 4.19 0 0 0
10/02/2015
4.19
 3,190 4.30 4.30 4.19 3,190 0 0.1
09/02/2015
4.30
 0 4.30 4.30 4.30 0 0 0
06/02/2015
4.30
 2,790 4.19 4.30 4.19 10 0 0.0
05/02/2015
4.19
 0 4.19 4.19 4.19 0 0 0
04/02/2015
4.19
 2,870 4.22 4.22 4.19 2,870 0 0.1
03/02/2015
4.22
 3,280 4.46 4.46 4.22 3,200 0 0.1
02/02/2015
4.46
 90 4.22 4.46 4.46 0 0 0
30/01/2015
4.22
 3,210 4.27 4.27 4.22 3,200 0 0.1
29/01/2015
4.27
 3,200 4.33 4.33 4.27 3,200 0 0.1
28/01/2015
4.33
 4,410 4.27 4.33 4.27 0 100 -0.0
27/01/2015
4.27
 330 4.39 4.39 4.12 30 10 0.0
26/01/2015
4.39
 0 4.39 4.39 4.39 0 0 0
23/01/2015
4.39
 0 4.39 4.39 4.39 0 0 0
22/01/2015
4.39
 12,600 4.21 4.46 4.13 0 0 0
21/01/2015
4.21
 10 3.93 4.21 4.21 10 0 0.0
20/01/2015
3.93
 3,500 4.22 4.25 3.93 3,210 0 0.1
19/01/2015
4.22
 2,350 4.26 4.26 4.22 2,340 0 0.1
16/01/2015
4.26
 1,050 4.22 4.26 4.26 190 0 0.0
15/01/2015
4.22
 900 4.19 4.25 4.19 100 0 0.0
14/01/2015
4.19
 5,750 4.26 4.26 4.19 3,200 0 0.1
13/01/2015
4.26
 1,020 4.27 4.27 4.26 1,020 0 0.0
12/01/2015
4.27
 7,200 4.29 4.29 4.26 3,200 0 0.1
09/01/2015
4.29
 1,050 4.31 4.31 4.29 0 0 0
08/01/2015
4.31
 10 4.25 4.31 4.31 10 0 0.0
07/01/2015
4.25
 3,000 4.26 4.26 4.25 3,000 0 0.1
06/01/2015
4.26
 19,280 4.56 4.85 4.25 60 100 -0.0
05/01/2015
4.56
 10 4.29 4.56 4.56 10 0 0.0
31/12/2014
4.29
 5,530 4.31 4.31 4.06 10 10 0.0
30/12/2014
4.31
 30 4.34 4.64 4.06 10 10 0.0
29/12/2014
4.34
 10 4.06 4.34 4.34 10 0 0.0
26/12/2014
4.06
 2,590 4.18 4.18 4.06 1,770 0 0.1
25/12/2014
4.18
 180 4.13 4.18 4.18 0 0 0
24/12/2014
4.13
 1,000 4.13 4.13 4.13 0 0 0
23/12/2014
4.13
 0 4.13 4.13 4.13 0 0 0
22/12/2014
4.13
 400 4.18 4.18 4.13 0 0 0
19/12/2014
4.18
 130 4.19 4.19 4.06 130 0 0.0
18/12/2014
4.19
 10 4.08 4.19 4.19 10 0 0.0
17/12/2014
4.08
 9,000 4.38 4.38 4.08 3,900 0 0.1
16/12/2014: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2014
4.38
 4,210 4.43 4.43 4.19 3,800 0 0.1
15/12/2014
4.43
 10 4.43 4.43 4.43 10 0 0.0
12/12/2014
4.43
 10 4.30 4.43 4.43 10 0 0.0
11/12/2014
4.30
 210 4.30 4.30 4.18 120 0 0.0
10/12/2014
4.30
 10 4.27 4.30 4.30 0 0 0
09/12/2014
4.27
 3,700 4.27 4.27 4.27 3,700 0 0.1
08/12/2014
4.27
 6,300 4.38 4.38 4.27 3,700 0 0.1
05/12/2014
4.38
 3,100 4.38 4.38 4.27 0 0 0
04/12/2014
4.38
 0 4.38 4.38 4.38 0 0 0
03/12/2014
4.38
 200 4.39 4.39 4.21 0 100 -0.0
02/12/2014
4.39
 500 4.37 4.55 4.33 400 100 0.0
01/12/2014
4.37
 1,480 4.37 4.37 4.20 100 0 0.0
28/11/2014
4.37
 3,610 4.20 4.37 4.20 3,200 0 0.1
27/11/2014
4.20
 6,010 4.43 4.43 4.20 3,010 0 0.1
26/11/2014
4.43
 200 4.33 4.43 4.43 200 0 0.0
25/11/2014
4.33
 0 4.33 4.33 4.33 0 0 0
24/11/2014
4.33
 6,720 4.35 4.35 4.20 3,100 0 0.1
21/11/2014
4.35
 10,310 4.37 4.37 4.27 6,100 0 0.2
20/11/2014
4.37
 1,100 4.37 4.37 4.30 1,000 0 0.0
19/11/2014
4.37
 16,120 4.37 4.37 4.30 8,100 0 0.3
18/11/2014
4.37
 6,830 4.38 4.38 4.33 2,400 0 0.1
17/11/2014
4.38
 12,280 4.33 4.38 4.33 200 0 0.0
14/11/2014
4.33
 0 4.33 4.33 4.33 0 0 0
13/11/2014
4.33
 2,400 4.38 4.38 4.33 2,400 0 0.1
12/11/2014
4.38
 13,220 4.33 4.38 4.33 2,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |