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

32.30
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
(2026-05-13) 		-1.60 -4.72% 784,400 -100,905 0
31.40
33.95
32.30
2 tháng
(2026-04-13) 		-4.20 -11.51% 1,814,000 -170,405 0
31.40
36.60
32.30
3 tháng
(2026-03-16) 		-4.40 -11.99% 3,315,100 -230,105 -1.8
31.40
38.10
32.30
6 tháng
(2025-12-15) 		-2.75 -7.85% 6,684,000 -422,805 -8.6
31.40
38.10
32.30
12 tháng
(2025-06-17) 		-1.40 -4.15% 19,886,900 629,187 30.0
31.40
39.45
32.30
24 tháng
(2024-06-24) 		0.38 1.19% 46,751,400 770,948 33.4
24.82
39.45
32.30
36 tháng
(2023-06-28) 		14.65 83.05% 61,857,300 47,664 13.4
15.83
39.45
32.30
60 tháng
(2021-07-08) 		4.54 16.34% 132,719,200 364,354 32.6
11.10
39.45
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
37.20
 147,100 38 38.05 37.10 6,100 7,800 -0.1
19/08/2025
38.10
 198,800 38.55 38.55 38 7,200 0 0.3
18/08/2025
38.25
 92,000 38.10 38.40 38 15,200 100 0.6
15/08/2025
38.10
 201,400 38.50 38.75 38.05 4,500 28,500 -0.9
14/08/2025
38.65
 161,700 38.70 38.80 38.60 17,900 3,600 0.6
13/08/2025
38.65
 188,200 39.25 39.25 38.55 19,500 4,200 0.6
12/08/2025
38.65
 476,500 39.50 39.50 38.50 142,200 0 5.5
11/08/2025
39.45
 214,000 40 40 39.10 5,500 1,800 0.1
08/08/2025
39.45
 694,100 38.30 39.45 38.30 36,000 18,700 0.7
07/08/2025
38.30
 227,500 38.35 38.40 37.95 55,600 1,000 2.1
06/08/2025
37.95
 196,400 37.70 38.40 37.55 14,400 800 0.5
05/08/2025
37.50
 220,900 37.65 38.30 37.50 21,400 900 0.8
04/08/2025
38
 209,700 37.90 38.50 37.40 67,600 13,300 2.1
01/08/2025
37.90
 76,800 37.75 38 37.50 3,800 4,800 -0.0
31/07/2025
37.75
 261,300 38 38.95 37.40 5,700 17,900 -0.5
30/07/2025
37.70
 138,400 37.40 37.75 37.20 15,500 0 0.6
29/07/2025
37.35
 272,600 38.75 38.75 37.35 7,400 3,700 0.1
28/07/2025
38.60
 413,900 38.30 39 38.20 115,400 1,800 4.4
25/07/2025
38.05
 314,800 37.80 38.50 37.25 28,500 4,200 0.9
24/07/2025
37.40
 174,600 38.10 38.10 37.10 13,600 1,100 0.5
23/07/2025
38.10
 289,500 38.70 38.70 37.80 26,600 8,800 0.7
22/07/2025
38.70
 364,500 38.80 38.95 38.55 19,200 0 0.7
21/07/2025
38.50
 466,800 39.35 39.35 38.35 27,300 4,200 0.9
18/07/2025
36.80
 262,800 36.60 38.30 36.60 23,600 34,200 -0.4
17/07/2025
35.90
 79,900 36.20 36.20 35.80 800 17,200 -0.6
16/07/2025
36.05
 118,700 35.65 36.10 35.60 6,600 3,400 0.1
15/07/2025
35.60
 75,800 35.50 36.15 35.45 28,300 0 1.0
14/07/2025
35.50
 90,700 35.40 35.60 35 26,300 1,500 0.9
11/07/2025
35.40
 98,200 35.65 35.65 35.30 5,800 2,100 0
10/07/2025
35.45
 148,600 35.30 35.75 35.25 6,800 0 0
09/07/2025
35.30
 230,000 34.85 35.30 34.70 10,100 608 0
08/07/2025
34.80
 113,700 34.70 34.95 34.70 6,300 1,400 0.2
07/07/2025
34.55
 84,500 34.65 34.80 34.45 300 1,500 -0.0
04/07/2025
34.55
 59,000 34.35 34.65 34.25 5,200 1,800 0.1
03/07/2025
34.30
 140,400 34.25 34.70 34.10 0 11,800 -0.4
02/07/2025
34.30
 117,700 34.30 34.50 34.10 600 23,000 -0.8
01/07/2025
34.50
 63,400 34.60 34.65 34.30 2,000 0 0.1
30/06/2025
34.40
 58,800 34.60 34.65 34.35 2,300 2,000 0.0
27/06/2025
34.30
 227,800 33.70 34.90 33.70 123,000 3,100 4.1
26/06/2025
33.70
 83,600 33.75 33.75 33.60 27,100 4,300 0.8
25/06/2025
33.65
 26,800 33.65 33.90 33.65 0 500 -0.0
24/06/2025
33.65
 50,200 33.90 33.90 33.65 100 8,400 -0.3
23/06/2025
33.80
 100,500 33.90 34.50 33.50 100 14,200 -0.5
20/06/2025
33.75
 64,200 33.65 33.75 33.60 28,400 0 1.0
19/06/2025
33.75
 57,500 33.60 33.80 33.60 0 6,000 -0.2
18/06/2025
33.55
 63,900 34 34 33.55 2,300 500 0.1
17/06/2025
33.70
 85,600 33.50 34 33.45 52,000 200 1.7
16/06/2025
33.50
 51,300 33.35 33.60 33.35 300 6,000 -0.2
13/06/2025
33.35
 192,100 33.60 33.65 33.35 2,400 8,000 -0.2
12/06/2025
33.65
 62,100 33.70 33.75 33.60 200 0 0.0
11/06/2025
33.70
 77,200 33.70 33.75 33.60 14,000 0 0.5
10/06/2025
33.60
 33,700 33.75 33.80 33.60 0 3,300 -0.1
09/06/2025
33.75
 81,400 33.60 33.75 33.60 5,200 0 0.2
06/06/2025
33.60
 119,700 33.75 33.80 33.50 0 700 -0.0
05/06/2025
33.75
 81,300 33.75 33.80 33.70 0 200 -0.0
04/06/2025
33.80
 104,300 33.80 33.85 33.70 0 4,400 -0.1
03/06/2025
33.80
 125,200 34.10 34.10 33.70 4,700 0 0.2
02/06/2025
33.75
 111,400 33.65 33.90 33.60 3,300 15,300 -0.4
30/05/2025
33.65
 86,500 33.90 33.95 33.55 200 0 0.0
29/05/2025
33.70
 230,900 34 34.25 33.70 900 0 0.0
28/05/2025
34.15
 157,100 34.15 34.20 33.95 0 0 0
27/05/2025
34.15
 141,400 34 34.15 33.80 200 0 0.0
26/05/2025
34.10
 276,200 33.70 34.10 32.70 0 7,600 -0.3
23/05/2025
34
 328,700 34.45 34.45 33.50 6,500 6,400 0.0
22/05/2025: Cổ tức tiền mặt tỉ lệ: 84%
22/05/2025
34
 662,300 33.95 35.25 33.90 12,000 80,400 0
21/05/2025
36.10
 878,700 36.99 37.03 35.45 9,600 25,400 -0.7
20/05/2025
36.83
 687,700 37.72 37.72 36.55 22,000 14,900 0.3
19/05/2025
37.36
 1,232,600 36.91 37.48 36.91 18,100 6,700 0
16/05/2025
36.67
 693,200 36.26 36.83 36.06 30,400 2,900 0
15/05/2025
36.10
 328,900 35.98 36.22 35.98 13,400 0 0
14/05/2025
35.94
 423,200 36.51 36.51 35.94 40,800 0 0
13/05/2025
36.46
 333,600 36.67 36.67 36.34 4,200 0 0
12/05/2025
36.51
 598,300 36.51 36.51 36.14 11,500 0 0
09/05/2025
36.34
 1,207,800 36.99 36.99 36.02 4,600 7,100 0
08/05/2025
35.49
 287,400 36.99 36.99 35.29 3,900 8,700 0
07/05/2025
34.64
 141,100 34.07 34.76 33.99 3,200 0 0
06/05/2025
33.83
 122,900 33.26 34.03 33.18 8,800 0 0
05/05/2025
32.85
 115,100 32.85 32.94 32.61 1,700 0 0
29/04/2025
32.61
 42,500 32.45 32.81 32.45 2,300 0 0.1
28/04/2025
32.53
 43,600 32.85 32.85 32.45 3,300 1,000 0.1
25/04/2025
32.61
 65,600 32.21 32.85 32.17 14,600 2,200 0.5
24/04/2025
32.37
 23,700 31.92 32.77 31.92 1,200 0 0.0
23/04/2025
32.45
 36,000 32.21 32.61 32.04 700 0 0.0
22/04/2025
32.21
 95,200 32.00 32.37 30.75 1,000 1,400 -0.0
21/04/2025
32.37
 42,300 32.37 32.85 32.12 400 10,400 -0.4
18/04/2025
32.37
 32,100 33.59 33.59 32.21 400 1,001 -0.0
17/04/2025
32.21
 50,000 31.48 32.21 31.23 1,500 100 0.1
16/04/2025
32.37
 120,700 33.63 33.63 31.27 5,600 5,300 0.0
15/04/2025
33.63
 151,500 33.34 34.07 32.45 5,600 100 0.2
14/04/2025
33.34
 91,600 32.85 33.34 32.77 27,800 0 1.1
11/04/2025
32.85
 138,000 33.18 33.18 31.64 1,400 3,541 -0.1
10/04/2025
31.84
 93,300 31.84 31.84 31.84 100 0 0.0
09/04/2025
29.77
 109,700 30.02 31.48 29.77 3,300 1,400 0.1
08/04/2025
30.83
 147,500 31.72 32.08 30.34 2,800 6,600 -0.1
04/04/2025
32.12
 386,900 30.26 32.29 29.53 6,400 2,200 0.2
03/04/2025
31.72
 302,700 32.45 32.94 31.72 14,500 18,200 -0.1
02/04/2025
34.07
 50,700 33.99 34.07 33.75 2,100 13,900 -0.5
01/04/2025
33.71
 61,600 34.07 34.48 33.71 700 3,200 -0.1
31/03/2025
34.07
 123,000 34.40 34.40 33.26 6,200 0 0.3
28/03/2025
34.40
 92,800 34.07 34.84 34.07 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |