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

35.35
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) 		0.50 1.44% 1,311,200 -105,700 -3.7
34.65
36.95
35.30
2 tháng
(2025-11-28) 		-0.30 -0.85% 2,000,100 -173,100 -6.0
34.50
36.95
35.30
3 tháng
(2025-10-29) 		-1.05 -2.90% 2,807,700 -209,400 -7.3
34.50
36.95
35.30
6 tháng
(2025-07-31) 		-2.60 -6.89% 9,976,700 455,900 17.9
33.70
39.45
35.30
12 tháng
(2025-02-03) 		6.84 24.15% 30,728,100 1,101,702 39.0
28.31
39.45
35.30
24 tháng
(2024-02-07) 		12.16 52.91% 48,003,200 1,036,169 36.7
22.79
39.45
35.30
36 tháng
(2023-02-13) 		21.83 163.81% 61,499,400 47,424 11.1
12.90
39.45
35.30
60 tháng
(2021-02-22) 		5.08 16.88% 150,892,300 231,459 13.2
11.10
39.45
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2010
3.33
 63,080 3.50 3.50 3.33 0 12,940 -0.5
02/11/2010
3.50
 19,140 3.63 3.63 3.47 0 6,690 -0.3
01/11/2010
3.63
 14,670 3.80 3.83 3.63 0 3,890 -0.2
29/10/2010
3.80
 9,400 3.80 3.87 3.80 0 0 0
28/10/2010
3.80
 18,510 3.97 3.97 3.80 0 0 0
27/10/2010
3.97
 12,510 3.99 4.00 3.81 0 0 0
26/10/2010
3.99
 21,500 3.92 4.12 3.80 0 0 0
25/10/2010
3.92
 38,540 3.74 3.92 3.83 0 0 0
22/10/2010
3.74
 61,200 3.57 3.74 3.47 0 0 0
21/10/2010
3.57
 45,010 3.66 3.77 3.55 0 0 0
20/10/2010
3.66
 51,990 3.84 3.84 3.66 0 0 0
19/10/2010
3.84
 20,030 3.88 4.02 3.84 0 0 0
18/10/2010
3.88
 14,080 3.91 3.94 3.83 0 0 0
15/10/2010
3.91
 54,430 3.78 3.97 3.75 0 0 0
14/10/2010
3.78
 40,600 3.88 3.88 3.73 0 15,600 -0.7
13/10/2010
3.88
 51,600 3.87 3.92 3.87 0 14,400 -0.7
12/10/2010
3.87
 63,570 4.05 4.05 3.87 0 16,820 -0.8
11/10/2010
4.05
 2,430 4.03 4.06 4.03 0 1,860 -0.1
08/10/2010
4.03
 3,050 4.08 4.08 4.00 0 1,320 -0.1
07/10/2010
4.08
 500 4.08 4.08 4.07 0 0 0
06/10/2010
4.08
 1,100 4.07 4.08 3.93 0 0 0
05/10/2010
4.07
 6,670 4.04 4.07 3.88 0 0 0
04/10/2010
4.04
 5,510 4.02 4.04 3.88 0 0 0
01/10/2010
4.02
 40 4.03 4.16 4.02 0 0 0
30/09/2010
4.03
 18,200 4.12 4.12 4.03 0 0 0
29/09/2010
4.12
 3,210 4.05 4.24 4.03 0 0 0
28/09/2010
4.05
 6,260 4.08 4.08 4.01 0 0 0
27/09/2010
4.08
 1,250 4.08 4.08 4.08 0 0 0
24/09/2010
4.08
 3,010 4.16 4.20 4.08 0 0 0
23/09/2010
4.16
 2,920 4.16 4.16 4.08 0 0 0
22/09/2010
4.16
 47,130 4.20 4.32 4.16 0 0 0
21/09/2010
4.20
 65,150 4.03 4.20 4.04 0 0 0
20/09/2010
4.03
 77,350 4.24 4.28 4.03 0 0 0
17/09/2010
4.24
 2,010 4.28 4.37 4.24 0 0 0
16/09/2010
4.28
 290 4.37 4.37 4.28 0 0 0
15/09/2010
4.37
 10 4.37 4.37 4.37 0 0 0
14/09/2010
4.37
 100 4.32 4.37 4.37 0 0 0
13/09/2010
4.32
 500 4.28 4.32 4.24 0 0 0
10/09/2010
4.28
 5,030 4.32 4.37 4.28 0 0 0
09/09/2010
4.32
 2,020 4.32 4.32 4.32 0 0 0
08/09/2010
4.32
 30,010 4.32 4.45 4.32 0 0 0
07/09/2010
4.32
 7,290 4.49 4.49 4.32 0 0 0
06/09/2010
4.49
 17,430 4.45 4.49 4.45 0 0 0
01/09/2010
4.45
 5,480 4.45 4.49 4.45 0 0 0
31/08/2010
4.45
 6,440 4.57 4.57 4.45 0 0 0
30/08/2010
4.57
 1,510 4.49 4.65 4.53 0 1,000 -0.1
27/08/2010
4.49
 58,980 4.41 4.49 4.37 12,520 0 0.7
26/08/2010
4.41
 31,730 4.28 4.41 4.28 3,000 0 0.2
25/08/2010
4.28
 57,050 4.41 4.41 4.28 0 0 0
24/08/2010
4.41
 55,520 4.41 4.49 4.41 25,000 0 1.4
23/08/2010
4.41
 3,950 4.53 4.53 4.41 3,920 0 0.2
20/08/2010
4.53
 13,400 4.53 4.53 4.49 7,750 0 0.4
19/08/2010
4.53
 23,330 4.49 4.53 4.49 18,200 0 1.0
18/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2010
4.49
 19,670 4.45 4.49 4.41 19,470 0 1.1
17/08/2010
4.45
 65,400 4.45 4.45 4.37 52,240 0 2.9
16/08/2010
4.45
 16,980 4.41 4.45 4.37 5,230 0 0.3
13/08/2010
4.41
 39,610 4.41 4.41 4.33 29,530 0 1.6
12/08/2010
4.41
 157,900 4.41 4.41 4.33 119,600 0 6.6
11/08/2010
4.41
 58,520 4.41 4.45 4.41 53,640 0 3.0
10/08/2010
4.41
 178,370 4.41 4.45 4.33 149,470 0 8.2
09/08/2010
4.41
 174,540 4.41 4.45 4.41 139,790 0 7.7
06/08/2010
4.41
 12,930 4.45 4.45 4.41 7,770 0 0.4
05/08/2010
4.45
 280,800 4.45 4.45 4.37 255,070 0 13.9
04/08/2010
4.45
 17,850 4.41 4.45 4.29 9,780 0 0.5
03/08/2010
4.41
 9,480 4.41 4.41 4.41 3,920 0 0.2
02/08/2010
4.41
 40,150 4.41 4.41 4.37 36,160 0 2.0
30/07/2010
4.41
 63,070 4.41 4.49 4.33 21,840 0 1.2
29/07/2010
4.41
 23,310 4.41 4.49 4.41 16,050 0 0.9
28/07/2010
4.41
 35,710 4.53 4.53 4.41 18,530 0 1.0
27/07/2010
4.53
 82,500 4.33 4.53 4.33 61,530 0 3.4
26/07/2010
4.33
 51,550 4.33 4.41 4.33 0 1,000 -0.1
23/07/2010
4.33
 72,400 4.25 4.37 4.25 0 0 0
22/07/2010
4.25
 27,610 4.25 4.29 4.21 5,000 0 0.3
21/07/2010
4.25
 7,110 4.33 4.41 4.25 0 0 0
20/07/2010
4.33
 25,870 4.25 4.41 4.25 0 0 0
19/07/2010
4.25
 21,150 4.33 4.37 4.25 0 0 0
16/07/2010
4.33
 10,250 4.37 4.45 4.33 0 0 0
15/07/2010
4.37
 1,460 4.49 4.49 4.33 0 0 0
14/07/2010
4.49
 22,200 4.49 4.61 4.49 0 0 0
13/07/2010
4.49
 47,070 4.33 4.49 4.29 0 0 0
12/07/2010
4.33
 26,390 4.33 4.33 4.33 0 0 0
09/07/2010
4.33
 13,500 4.29 4.33 4.25 0 0 0
08/07/2010
4.29
 10,800 4.29 4.41 4.29 0 0 0
07/07/2010
4.29
 8,810 4.29 4.45 4.25 0 0 0
06/07/2010
4.29
 40,310 4.45 4.45 4.29 0 0 0
05/07/2010
4.45
 21,580 4.53 4.53 4.45 0 0 0
02/07/2010
4.53
 16,760 4.41 4.61 4.41 0 0 0
01/07/2010
4.41
 33,240 4.53 4.53 4.41 0 0 0
30/06/2010
4.53
 20,400 4.57 4.57 4.49 0 0 0
29/06/2010
4.57
 118,850 4.73 4.77 4.57 0 0 0
28/06/2010
4.73
 10,210 4.65 4.77 4.61 0 0 0
25/06/2010
4.65
 37,390 4.77 4.77 4.65 0 0 0
24/06/2010
4.77
 68,230 4.65 4.85 4.73 0 0 0
23/06/2010
4.65
 27,930 4.65 4.65 4.65 1,000 0 0.1
22/06/2010
4.65
 70,150 4.69 4.69 4.65 0 0 0
21/06/2010
4.69
 58,320 4.69 4.73 4.69 0 0 0
18/06/2010
4.69
 18,130 4.65 4.69 4.61 0 0 0
17/06/2010
4.65
 34,010 4.73 4.73 4.57 0 0 0
16/06/2010
4.73
 39,920 4.61 4.81 4.73 0 0 0
15/06/2010
4.61
 32,540 4.81 4.81 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |