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

26.25
0.05
(0.19%)
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
(2026-06-29) 		-5.15 -16.51% 703,400 -45,100 0
26.05
31.30
26.20
2 tháng
(2026-05-29) 		-5.35 -17.04% 1,433,600 -96,905 0
26.05
32.65
26.20
3 tháng
(2026-04-29) 		-8.85 -25.36% 2,339,500 -200,305 0
26.05
34.90
26.20
6 tháng
(2026-01-29) 		-9.45 -26.62% 6,138,200 -342,805 -3.4
26.05
38.10
26.20
12 tháng
(2025-08-04) 		-11.95 -31.45% 15,816,000 124,695 14.9
26.05
39.45
26.20
24 tháng
(2024-08-07) 		0.17 0.66% 46,735,200 705,348 33.5
24.82
39.45
26.20
36 tháng
(2023-08-14) 		6.67 34.45% 60,537,700 -29,836 13.1
15.83
39.45
26.20
60 tháng
(2021-08-23) 		-2.87 -9.92% 128,524,900 216,554 28.3
11.10
39.45
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2025
34.15
 174,000 34.88 35.69 33.67 2,200 6,600 -0.2
26/03/2025
34.88
 242,000 36.51 36.51 34.48 1,500 8,400 -0.3
25/03/2025
34.19
 68,100 33.42 34.27 33.42 0 0 0
24/03/2025
33.63
 146,900 34.48 34.72 33.26 4,100 15,800 -0.5
21/03/2025
32.94
 127,700 32.17 32.94 32.12 0 0 0
20/03/2025
32.17
 45,600 32.41 32.41 32.12 2,300 1 0.1
19/03/2025
32.17
 61,300 32.45 32.45 32.08 1,400 9,749 -0.3
18/03/2025
32.45
 72,200 32.85 32.85 32.37 5,800 1,500 0.2
17/03/2025
32.53
 67,000 32.45 32.53 31.96 10,600 0 0.4
14/03/2025
32.08
 50,700 31.92 32.29 31.92 0 700 -0.0
13/03/2025
31.88
 60,900 32.77 32.77 31.88 0 600 -0.0
12/03/2025
32.45
 80,000 32.69 32.69 32.04 0 2,200 -0.1
11/03/2025
32.37
 120,500 31.39 32.85 31.39 0 4,700 -0.2
10/03/2025
32.29
 126,800 31.31 32.37 31.27 15,500 2,400 0.5
07/03/2025
31.27
 53,100 31.64 31.64 31.15 21,500 5,600 0.6
06/03/2025
31.48
 143,000 30.42 31.56 30.42 25,500 0 1.0
05/03/2025
30.26
 65,900 30.38 30.38 30.26 0 0 0
04/03/2025
30.30
 62,400 30.34 30.34 30.14 4,300 0 0.2
03/03/2025
30.18
 45,200 30.18 30.34 30.18 400 0 0.0
28/02/2025
30.18
 41,700 30.42 30.42 30.10 600 0 0.0
27/02/2025
30.26
 67,100 30.42 30.42 30.14 100 0 0.0
26/02/2025
30.30
 47,000 30.34 30.38 30.14 100 0 0.0
25/02/2025
30.14
 50,600 30.42 30.42 30.06 0 0 0
24/02/2025
30.02
 113,500 30.34 30.42 30.02 0 0 0
21/02/2025
30.34
 69,800 30.02 30.42 30.02 0 0 0
20/02/2025
30.02
 88,100 29.98 30.18 29.98 0 0 0
19/02/2025
30.02
 97,800 30.10 30.18 29.53 0 400 -0.0
18/02/2025
30.14
 168,900 29.81 30.83 29.81 701 0 0.0
17/02/2025
29.65
 123,500 29.20 30.10 29.20 4,700 0 0.2
14/02/2025
29.16
 105,400 29.12 29.20 28.92 24,000 300 0.8
13/02/2025
28.96
 43,300 28.80 29.12 28.80 2,700 1,600 0.0
12/02/2025
28.80
 94,900 28.72 29.61 28.72 1,100 0 0.0
11/02/2025
28.64
 77,000 28.72 28.80 28.56 4,201 0 0.1
10/02/2025
28.76
 115,500 28.84 28.84 28.47 38,900 0 1.4
07/02/2025
28.84
 86,500 28.80 29.12 28.56 22,700 0 0.8
06/02/2025
28.84
 55,100 28.80 29.20 28.72 0 400 -0.0
05/02/2025
28.80
 133,900 28.80 30.02 28.39 600 200 0.0
04/02/2025
28.56
 51,900 28.23 28.72 28.23 0 0 0
03/02/2025
28.31
 94,900 28.39 28.56 27.91 1,000 0 0.0
24/01/2025
28.07
 85,700 28.19 28.64 27.74 0 0 0
23/01/2025
28.19
 99,700 28.11 28.88 27.83 0 0 0
22/01/2025
28.23
 137,700 29.41 29.53 27.66 3,000 900 0.1
21/01/2025
29.08
 249,900 28.80 29.77 28.80 0 4,200 -0.2
20/01/2025
27.83
 454,600 26.12 27.83 26.12 100 500 -0.0
17/01/2025
26.04
 26,500 25.96 26.12 25.84 0 100 -0.0
16/01/2025
25.96
 47,100 25.96 26.04 25.72 0 600 -0.0
15/01/2025
25.80
 54,400 25.72 25.96 25.68 0 1,000 -0.0
14/01/2025
25.47
 5,200 25.55 25.55 25.47 0 0 0
13/01/2025
25.47
 16,000 25.47 25.63 25.47 0 600 -0.0
10/01/2025
25.47
 15,900 25.88 25.88 25.43 0 1,600 -0.1
09/01/2025
25.47
 16,900 25.43 25.68 25.43 0 300 -0.0
08/01/2025
25.43
 10,800 25.39 25.72 25.39 0 300 -0.0
07/01/2025
25.35
 43,800 25.23 25.72 25.23 0 1,000 -0.0
06/01/2025
25.55
 16,400 25.72 25.72 24.90 0 400 -0.0
03/01/2025
25.72
 11,600 25.88 25.88 25.55 0 2,400 -0.1
02/01/2025
25.55
 41,400 25.72 25.80 25.51 0 2,800 -0.1
31/12/2024
25.72
 10,700 25.84 25.84 25.63 0 0 0
30/12/2024
25.63
 26,800 25.63 26.37 25.63 0 500 -0.0
27/12/2024
25.63
 26,000 25.88 25.88 25.63 600 0 0.0
26/12/2024
25.88
 28,500 25.68 25.96 25.68 201 200 -0.0
25/12/2024
25.63
 19,400 25.63 26.20 25.59 0 500 -0.0
24/12/2024
25.63
 25,300 25.63 25.76 25.55 0 100 -0.0
23/12/2024
25.96
 23,900 26.12 26.16 25.88 1,400 100 0.0
20/12/2024
26.16
 21,100 26.20 26.45 26.16 400 900 -0.0
19/12/2024
26.32
 20,400 26.32 26.32 26.04 200 0 0.0
18/12/2024
26.32
 33,900 25.72 26.77 25.68 1,000 100 0.0
17/12/2024
25.55
 32,900 25.51 25.72 25.51 0 1,200 -0.0
16/12/2024
25.51
 10,900 25.47 25.55 25.43 100 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |