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

36.60
-0.10
(-0.27%)
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)
27/05/2015
4.26
 1,540 4.26 4.26 4.10 10 10 0
26/05/2015
4.26
 1,710 4.39 4.39 4.10 1,490 0 0.0
25/05/2015
4.39
 0 4.39 4.39 4.39 0 0 0
22/05/2015
4.39
 1,110 4.32 4.48 4.10 10 0 0.0
21/05/2015
4.32
 0 4.32 4.32 4.32 0 0 0
20/05/2015
4.32
 2,320 4.35 4.35 4.13 2,220 0 0.1
19/05/2015
4.35
 3,410 4.36 4.36 4.15 3,410 0 0.1
18/05/2015: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2015
4.36
 3,200 4.17 4.36 4.36 3,200 0 0.1
15/05/2015
4.17
 1,110 4.14 4.17 4.17 0 0 0
14/05/2015
4.14
 0 4.14 4.14 4.14 0 0 0
13/05/2015
4.14
 0 4.14 4.14 4.14 0 0 0
12/05/2015
4.14
 120 4.19 4.19 4.14 120 120 0
11/05/2015
4.19
 0 4.19 4.19 4.19 0 0 0
08/05/2015
4.19
 0 4.19 4.19 4.19 0 0 0
07/05/2015
4.19
 560 4.27 4.27 3.99 10 10 0.0
06/05/2015
4.27
 10 4.16 4.27 4.27 10 0 0.0
05/05/2015
4.16
 3,200 4.19 4.19 4.16 3,200 0 0.1
04/05/2015
4.19
 3,700 4.27 4.27 4.19 3,200 0 0.1
27/04/2015
4.27
 0 4.27 4.27 4.27 0 0 0
24/04/2015
4.27
 20 4.27 4.27 4.00 10 10 0.0
23/04/2015
4.27
 20 4.23 4.27 4.13 10 0 0.0
22/04/2015
4.23
 0 4.23 4.23 4.23 0 0 0
21/04/2015
4.23
 0 4.23 4.23 4.23 0 0 0
20/04/2015
4.23
 910 4.19 4.23 4.06 900 0 0.0
17/04/2015
4.19
 21,110 4.18 4.19 4.06 10 0 0.0
16/04/2015
4.18
 0 4.18 4.18 4.18 0 0 0
15/04/2015
4.18
 0 4.18 4.18 4.18 0 0 0
14/04/2015
4.18
 330 4.10 4.18 4.06 20 0 0.0
13/04/2015
4.10
 3,300 4.26 4.26 4.10 3,300 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |