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)
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
11/11/2014
4.33
 0 4.33 4.33 4.33 0 0 0
10/11/2014
4.33
 5,800 4.33 4.33 4.33 800 0 0.0
07/11/2014
4.33
 3,900 4.33 4.33 4.30 0 0 0
06/11/2014
4.33
 14,860 4.39 4.39 4.25 0 0 0
05/11/2014
4.39
 2,500 4.32 4.39 4.32 2,400 0 0.1
04/11/2014
4.32
 2,660 4.32 4.32 4.32 0 0 0
03/11/2014
4.32
 100 4.24 4.32 4.27 0 0 0
31/10/2014
4.24
 410 4.33 4.33 4.24 0 0 0
30/10/2014
4.33
 180 4.33 4.33 4.23 0 0 0
29/10/2014
4.33
 3,220 4.33 4.33 4.33 1,200 0 0.0
28/10/2014
4.33
 5,010 4.33 4.33 4.33 3,000 0 0.0
27/10/2014
4.33
 5,100 4.33 4.33 4.33 3,600 0 0.1
24/10/2014
4.33
 9,930 4.38 4.38 4.33 0 0 0
23/10/2014
4.38
 3,400 4.39 4.39 4.33 3,390 0 0.1
22/10/2014
4.39
 7,110 4.39 4.39 4.33 3,100 0 0.1
21/10/2014
4.39
 0 4.39 4.39 4.39 0 0 0
20/10/2014
4.39
 7,930 4.33 4.39 4.33 3,600 0 0.1
17/10/2014
4.33
 16,290 4.33 4.33 4.33 8,600 0 0.3
16/10/2014
4.33
 28,600 4.39 4.39 4.33 8,600 0 0.3
15/10/2014
4.39
 10,080 4.39 4.39 4.35 8,600 0 0.3
14/10/2014
4.39
 11,130 4.39 4.39 4.39 8,600 0 0.3
13/10/2014
4.39
 17,150 4.46 4.46 4.39 13,310 0 0.5
10/10/2014
4.46
 20,500 4.43 4.46 4.39 13,000 0 0.4
09/10/2014
4.43
 21,610 4.38 4.43 4.38 13,600 0 0.5
08/10/2014
4.38
 2,870 4.37 4.39 4.38 0 0 0
07/10/2014
4.37
 7,110 4.38 4.38 4.33 3,600 0 0.1
06/10/2014
4.38
 3,200 4.33 4.38 4.33 0 0 0
03/10/2014
4.33
 1,800 4.32 4.33 4.27 0 0 0
02/10/2014
4.32
 6,700 4.32 4.32 4.25 3,700 0 0.1
01/10/2014
4.32
 6,100 4.24 4.32 4.25 0 0 0
30/09/2014
4.24
 11,710 4.20 4.24 4.18 4,610 0 0.2
29/09/2014
4.20
 5,000 4.20 4.20 4.20 0 0 0
26/09/2014
4.20
 3,900 4.20 4.24 4.20 3,700 0 0.1
25/09/2014
4.20
 5,010 4.20 4.20 4.20 0 0 0
24/09/2014
4.20
 10,720 4.21 4.21 4.15 3,700 0 0.1
23/09/2014
4.21
 13,400 4.20 4.24 4.20 0 0 0
22/09/2014
4.20
 10,730 4.11 4.23 4.14 0 0 0
19/09/2014
4.11
 22,080 4.20 4.27 4.11 3,100 0 0.1
18/09/2014
4.20
 9,600 4.20 4.27 4.20 3,100 0 0.1
17/09/2014
4.20
 8,700 4.15 4.24 4.20 0 0 0
16/09/2014
4.15
 14,970 4.20 4.20 4.14 3,200 5,000 -0.1
15/09/2014
4.20
 18,590 4.15 4.27 4.14 90 0 0.0
12/09/2014
4.15
 16,010 4.04 4.20 4.04 0 0 0
11/09/2014
4.04
 17,210 4.05 4.05 3.95 1,960 5,000 -0.1
10/09/2014
4.05
 8,340 3.82 4.05 3.82 6,400 0 0.2
09/09/2014
3.82
 17,750 4.01 4.01 3.82 13,400 0 0.4
08/09/2014
4.01
 21,970 3.93 4.01 3.82 0 0 0
05/09/2014
3.93
 7,600 3.72 3.93 3.74 0 0 0
04/09/2014
3.72
 4,260 3.69 3.72 3.69 260 0 0.0
03/09/2014
3.69
 1,710 3.63 3.72 3.69 50 0 0.0
29/08/2014
3.63
 16,200 3.74 3.74 3.58 0 0 0
28/08/2014
3.74
 2,880 3.58 3.74 3.55 500 0 0.0
27/08/2014
3.58
 2,040 3.55 3.63 3.55 0 50 -0.0
26/08/2014
3.55
 3,030 3.64 3.64 3.55 0 0 0
25/08/2014
3.64
 40 3.50 3.74 3.64 0 0 0
22/08/2014
3.50
 10,460 3.50 3.51 3.50 2,000 0 0.1
21/08/2014
3.50
 17,540 3.50 3.53 3.50 0 0 0
20/08/2014
3.50
 10,970 3.45 3.50 3.46 0 0 0
19/08/2014
3.45
 21,800 3.48 3.48 3.44 8,800 0 0.2
18/08/2014
3.48
 21,660 3.44 3.55 3.44 200 0 0.0
15/08/2014
3.44
 6,390 3.39 3.44 3.39 0 0 0
14/08/2014
3.39
 9,430 3.37 3.39 3.37 150 3,000 -0.1
13/08/2014
3.37
 3,100 3.39 3.39 3.37 100 0 0.0
12/08/2014
3.39
 9,970 3.35 3.39 3.35 2,960 0 0.1
11/08/2014
3.35
 8,900 3.35 3.35 3.35 6,900 0 0.2
08/08/2014
3.35
 4,090 3.31 3.36 3.35 0 0 0
07/08/2014
3.31
 9,950 3.39 3.39 3.28 10 2,000 -0.1
06/08/2014
3.39
 30 3.26 3.39 3.25 0 0 0
05/08/2014
3.26
 3,150 3.25 3.26 3.26 0 0 0
04/08/2014
3.25
 3,490 3.31 3.31 3.25 0 0 0
01/08/2014
3.31
 10 3.22 3.31 3.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |