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)
24/09/2024
28.57
 59,600 28.47 28.57 28.08 600 1,700 -0.0
23/09/2024
27.88
 23,500 27.88 28.18 27.78 0 2,900 -0.1
20/09/2024
27.78
 58,600 28.01 28.11 27.78 0 5,100 -0.2
19/09/2024
27.68
 25,400 27.91 27.91 27.59 0 3,400 -0.1
18/09/2024
27.91
 59,800 27.65 28.24 27.65 200 2,300 -0.1
17/09/2024
27.72
 47,300 27.68 27.72 27.52 0 2,400 -0.1
16/09/2024
27.65
 175,400 26.53 27.72 26.47 1,000 2,200 -0.0
13/09/2024
26.27
 37,400 26.27 26.27 26.17 0 1,000 -0.0
12/09/2024
26.27
 36,400 26.40 26.40 26.21 0 1,400 -0.1
11/09/2024
26.40
 5,500 26.27 26.40 26.17 0 1,500 -0.1
10/09/2024
26.21
 45,700 27.06 27.06 26.21 0 1,000 -0.0
09/09/2024
26.53
 37,400 26.30 26.53 26.27 0 0 0
06/09/2024
26.34
 58,600 26.44 26.44 26.30 0 1,600 -0.1
05/09/2024
26.34
 31,500 26.37 26.40 26.27 0 600 -0.0
04/09/2024
26.37
 58,900 26.21 26.57 26.21 600 1,300 -0.0
30/08/2024
26.34
 28,100 26.86 26.86 26.14 0 600 -0.0
29/08/2024
26.24
 11,800 26.04 26.24 26.04 0 1,600 -0.1
28/08/2024
26.04
 17,300 25.98 26.14 25.94 100 1,400 -0.1
27/08/2024
26.14
 8,100 26.01 26.14 25.98 0 0 0
26/08/2024
26.11
 43,600 26.34 26.34 25.91 1,600 4,200 -0.1
23/08/2024
26.37
 48,000 26.34 26.60 26.24 200 1,800 -0.1
22/08/2024
26.50
 46,000 26.47 26.86 26.34 0 500 -0.0
21/08/2024
26.47
 159,500 26.21 26.93 26.21 2,800 6,700 -0.2
20/08/2024
26.24
 38,700 25.68 26.60 25.68 100 800 -0.0
19/08/2024
26.14
 14,800 26.83 26.83 25.94 0 1,300 -0.1
16/08/2024
26.27
 28,700 25.62 26.27 25.25 1,300 900 0.0
15/08/2024
26.27
 13,900 27.06 27.06 25.48 0 700 -0.0
14/08/2024
25.94
 42,400 26.93 27.06 25.62 1,100 1,400 -0.0
13/08/2024
27.39
 4,000 27.06 27.39 27.03 300 200 0.0
12/08/2024
27.36
 13,100 27.06 27.36 27.06 0 700 -0.0
09/08/2024
26.99
 9,500 25.78 27.32 25.78 300 2,000 -0.1
08/08/2024
25.78
 6,700 25.85 25.85 25.62 0 1,000 -0.0
07/08/2024
25.88
 20,100 25.75 26.01 25.09 100 2,100 -0.1
06/08/2024
25.94
 37,600 25.09 26.04 24.66 100 1,400 -0.1
05/08/2024
25.62
 35,400 24.96 25.71 24.96 1,200 100 0.0
02/08/2024
26.27
 28,000 25.55 26.27 25.55 2,000 0 0.1
01/08/2024
26.80
 128,300 27.32 28.21 26.34 2,500 1,200 0.1
31/07/2024
28.28
 10,600 27.65 28.90 27.65 0 0 0
30/07/2024
28.77
 13,400 28.28 28.87 26.99 300 800 -0.0
29/07/2024
28.90
 43,000 29.23 29.23 28.67 300 800 -0.0
26/07/2024
29.49
 13,300 29.29 29.56 29.03 100 300 -0.0
25/07/2024
29.56
 11,700 30.08 30.21 29.52 100 300 -0.0
24/07/2024
30.08
 11,700 29.88 30.08 29.69 300 600 -0.0
23/07/2024
29.95
 36,900 30.34 30.41 29.95 0 1,600 -0.1
22/07/2024
30.61
 29,000 30.67 30.74 30.25 0 500 -0.0
19/07/2024
30.80
 40,400 30.15 30.84 30.15 0 1,400 -0.1
18/07/2024
30.41
 53,700 30.74 31.17 29.95 0 500 -0.0
17/07/2024
30.87
 145,700 31.85 32.12 30.28 0 5,900 -0.3
16/07/2024
31.79
 23,300 31.92 32.18 31.69 0 0 0
15/07/2024
31.92
 24,700 31.79 31.92 31.76 0 0 0
12/07/2024
31.85
 35,800 31.85 31.92 31.69 300 100 0.0
11/07/2024
31.85
 17,000 31.72 31.85 31.69 300 0 0.0
10/07/2024
31.85
 48,400 31.66 31.95 31.66 0 0 0
09/07/2024
31.95
 72,900 32.15 32.18 31.79 200 0 0.0
08/07/2024
32.15
 22,300 31.66 32.18 31.66 1,000 0 0.0
05/07/2024
31.79
 18,000 31.85 31.85 31.72 100 0 0.0
04/07/2024
31.85
 24,900 31.95 32.05 31.79 1,200 0 0.1
03/07/2024
32.05
 15,400 32.08 32.08 31.85 1,800 0 0.1
02/07/2024
31.99
 61,000 32.12 32.12 31.79 1,100 2,900 -0.1
01/07/2024
31.89
 22,300 31.85 32.05 31.82 1,200 0 0.1
28/06/2024
31.92
 32,000 31.89 32.15 31.79 1,400 0 0.1
27/06/2024
31.92
 32,900 31.89 31.99 31.72 800 0 0.0
26/06/2024
31.99
 31,500 32.05 32.05 31.72 400 0 0.0
25/06/2024
31.99
 19,500 31.85 32.18 31.62 1,000 1,200 -0.0
24/06/2024
31.92
 80,200 32.31 32.41 31.59 1,000 1,200 -0.0
21/06/2024
32.05
 19,200 32.12 32.12 32.02 0 0 0
20/06/2024
32.02
 106,200 31.85 32.18 31.53 3,500 600 0.1
19/06/2024
31.62
 34,100 31.85 31.85 31.56 0 0 0
18/06/2024
31.62
 27,700 31.85 31.85 31.20 400 0 0.0
17/06/2024
31.59
 105,700 31.17 32.48 30.94 8,000 1,500 0.3
14/06/2024
31.13
 31,100 30.94 31.20 30.80 1,400 0 0.1
13/06/2024
30.94
 25,900 30.87 31.07 30.84 1,300 100 0.1
12/06/2024
30.77
 38,000 30.90 30.90 30.77 100 0 0.0
11/06/2024
30.77
 26,300 30.77 31.03 30.74 0 800 -0.0
10/06/2024
30.74
 43,300 30.74 31.49 30.74 700 200 0.0
07/06/2024
31.26
 32,100 31.20 31.53 30.74 2,300 0 0.1
06/06/2024
30.97
 19,000 30.80 31.00 30.71 900 0 0.0
05/06/2024
30.87
 66,500 30.97 31.13 30.87 3,700 0 0.2
04/06/2024
30.90
 92,200 31.20 31.20 30.67 300 4,900 -0.2
03/06/2024
30.90
 41,300 31.20 31.53 30.74 100 2,700 -0.1
31/05/2024
31.20
 111,500 31.59 31.92 30.34 0 700 -0.0
30/05/2024
31.46
 157,800 29.95 31.53 29.95 8,200 2,600 0.3
29/05/2024
30.21
 231,300 29.75 30.54 29.75 1,800 200 0.1
28/05/2024
29.88
 20,000 29.65 30.61 29.65 0 900 -0.0
27/05/2024
30.08
 48,800 29.06 30.54 28.93 2,800 5,300 -0.1
24/05/2024
29.06
 61,400 29.23 29.49 29.06 600 1,300 -0.0
23/05/2024
29.29
 16,400 29.26 29.49 29.10 1,000 100 0.0
22/05/2024
29.13
 53,000 29.62 29.75 29.13 0 1,100 -0.0
21/05/2024
29.69
 23,400 29.56 29.88 29.56 0 900 -0.0
20/05/2024
29.88
 29,600 29.85 29.88 29.49 1,100 0 0.0
17/05/2024
29.85
 45,800 29.29 29.88 29.29 5,700 0 0.3
16/05/2024
29.29
 55,500 29.62 29.62 29.29 1,100 0 0.0
15/05/2024
29.59
 150,400 30.34 30.34 29.33 2,000 0 0.1
14/05/2024
30.02
 44,500 30.48 30.57 29.85 900 300 0.0
13/05/2024
30.51
 104,600 30.25 30.87 30.21 300 7,100 -0.3
10/05/2024
29.88
 112,600 29.13 30.15 28.90 3,000 1,400 0.1
09/05/2024
28.96
 38,100 28.96 29.13 28.90 1,900 700 0.1
08/05/2024
29.13
 38,600 29.19 29.19 28.90 200 400 -0.0
07/05/2024
29.10
 37,600 29.52 29.52 28.90 0 0 0
06/05/2024
29.23
 58,100 29.42 29.56 29.03 1,400 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |