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

35.40
-0.10
(-0.28%)
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
(2025-11-04) 		0.05 0.14% 760,200 -59,400 -2.1
34.60
36.10
35.50
2 tháng
(2025-10-06) 		-0.75 -2.07% 1,823,100 23,300 0.9
33.70
37
35.50
3 tháng
(2025-09-05) 		-1.50 -4.05% 3,542,100 214,500 8.0
33.70
37.55
35.50
6 tháng
(2025-06-09) 		1.75 5.19% 13,494,900 1,074,692 39.4
33.35
39.45
35.50
12 tháng
(2024-12-09) 		9.66 37.40% 30,724,300 1,255,703 44.4
25.35
39.45
35.50
24 tháng
(2023-12-15) 		19.15 117.07% 49,254,800 536,469 23.7
16.35
39.45
35.50
36 tháng
(2022-12-20) 		21.22 148.53% 60,604,600 168,624 15.9
12.90
39.45
35.50
60 tháng
(2020-12-30) 		2.96 9.10% 159,273,580 526,279 27.5
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)
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
14/06/2010
4.81
 32,490 4.73 4.81 4.77 0 0 0
11/06/2010
4.73
 63,760 4.65 4.81 4.69 0 0 0
10/06/2010
4.65
 16,010 4.61 4.65 4.61 0 0 0
09/06/2010
4.61
 57,130 4.61 4.69 4.61 0 0 0
08/06/2010
4.61
 36,600 4.57 4.65 4.49 0 0 0
07/06/2010
4.57
 71,470 4.73 4.73 4.53 0 0 0
04/06/2010
4.73
 74,070 4.89 4.89 4.73 0 4,000 -0.2
03/06/2010
4.89
 101,310 5.01 5.09 4.89 0 0 0
02/06/2010
5.01
 229,670 4.89 5.09 4.69 0 0 0
01/06/2010
4.89
 89,670 4.89 4.93 4.81 0 0 0
31/05/2010
4.89
 294,930 4.69 4.89 4.69 4,000 0 0.2
28/05/2010
4.69
 207,170 4.49 4.69 4.61 0 0 0
27/05/2010
4.49
 60,580 4.41 4.49 4.29 0 0 0
26/05/2010
4.41
 66,120 4.33 4.41 4.29 0 0 0
25/05/2010
4.33
 75,900 4.49 4.49 4.33 0 0 0
24/05/2010
4.49
 111,390 4.49 4.49 4.29 0 0 0
21/05/2010
4.49
 149,520 4.69 4.69 4.49 0 0 0
20/05/2010
4.69
 55,700 4.57 4.69 4.37 0 0 0
19/05/2010
4.57
 159,830 4.81 4.81 4.57 0 0 0
18/05/2010
4.81
 70,900 4.69 4.81 4.53 0 0 0
17/05/2010
4.69
 104,780 4.81 4.81 4.61 0 0 0
14/05/2010
4.81
 40,960 4.81 4.89 4.77 0 0 0
13/05/2010
4.81
 79,910 5.05 5.05 4.81 0 0 0
12/05/2010
5.05
 123,100 5.29 5.29 5.05 0 0 0
11/05/2010
5.29
 134,280 5.41 5.41 5.21 0 0 0
10/05/2010
5.41
 140,630 5.69 5.69 5.41 0 0 0
07/05/2010
5.69
 216,710 5.69 5.73 5.41 0 0 0
06/05/2010
5.69
 235,430 5.81 6.01 5.69 300 0 0.0
05/05/2010
5.81
 425,430 5.61 5.81 5.49 0 0 0
04/05/2010
5.61
 235,030 5.53 5.61 5.41 0 1,000 -0.1
29/04/2010
5.53
 152,940 5.37 5.57 5.41 0 5,000 -0.3
28/04/2010
5.37
 295,190 5.13 5.37 5.09 0 0 0
27/04/2010
5.13
 293,280 5.01 5.21 4.97 0 0 0
26/04/2010
5.01
 296,250 4.89 5.05 4.93 0 0 0
22/04/2010
4.89
 214,950 4.85 5.09 4.73 0 0 0
21/04/2010
4.85
 157,480 4.93 4.97 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |