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)
03/05/2024
28.83
 49,200 28.41 29.10 28.41 3,500 100 0.1
02/05/2024
28.57
 22,900 28.11 28.57 28.11 4,100 0 0.2
26/04/2024
28.11
 16,500 28.18 28.18 27.98 900 0 0.0
25/04/2024
28.11
 12,500 28.18 28.44 28.05 1,400 0 0.1
24/04/2024
28.34
 44,000 28.18 28.44 27.98 2,600 1,000 0.1
23/04/2024
27.78
 24,600 27.78 28.24 27.78 2,800 0 0.1
22/04/2024
27.91
 38,400 27.72 28.11 27.72 1,900 0 0.1
19/04/2024
27.98
 66,800 28.70 28.70 27.49 0 2,200 -0.1
17/04/2024
28.80
 36,700 28.77 29.56 28.64 0 1,800 -0.1
16/04/2024
28.57
 48,200 28.24 29.29 28.11 100 9,500 -0.4
15/04/2024
28.11
 80,200 28.51 30.21 28.11 600 2,600 -0.1
12/04/2024
28.51
 38,000 28.34 28.54 28.21 700 0 0.0
11/04/2024
28.34
 66,100 28.24 28.54 28.18 0 0 0
10/04/2024
28.57
 55,600 28.31 28.64 28.24 1,300 0 0.1
09/04/2024
28.18
 48,800 28.28 28.34 28.05 100 300 -0.0
08/04/2024
28.28
 52,800 28.57 28.70 28.24 600 500 0.0
05/04/2024
28.57
 27,300 28.57 28.64 28.24 800 200 0.0
04/04/2024
28.77
 52,100 28.24 28.90 28.11 1,800 0 0.1
03/04/2024
28.11
 16,400 28.24 28.51 28.05 400 0 0.0
02/04/2024
28.24
 64,200 28.24 28.60 27.91 2,400 600 0.1
01/04/2024
28.24
 70,600 28.96 29.03 28.18 600 0 0.0
29/03/2024
28.96
 45,700 29.06 29.56 28.90 300 0 0.0
28/03/2024
29.06
 82,400 29.46 29.75 28.90 300 300 0.0
27/03/2024
29.46
 175,800 31.13 31.13 29.46 0 0 0
26/03/2024
29.16
 331,300 29.16 29.16 29.13 0 0 0
25/03/2024
27.26
 144,400 26.99 27.65 26.67 300 100 0.0
22/03/2024
27.78
 112,900 29.33 29.33 27.42 0 1,700 -0.1
21/03/2024
27.42
 110,200 27.42 27.42 27.32 0 0 0
20/03/2024
25.65
 212,600 25.65 25.65 25.48 0 14,200 -0.6
19/03/2024
23.97
 45,100 23.64 24.24 23.64 0 8,800 -0.3
18/03/2024
23.61
 37,800 23.51 23.71 22.99 0 800 -0.0
15/03/2024
23.64
 49,300 24.10 24.10 23.51 0 0 0
14/03/2024
23.97
 67,300 24.96 24.96 23.97 0 0 0
13/03/2024
24.33
 50,400 24.20 24.63 24.20 0 500 -0.0
12/03/2024
24.20
 53,300 24.17 24.96 24.14 200 3,500 -0.1
11/03/2024
23.78
 122,200 23.45 24.56 23.45 2,000 11,200 -0.3
08/03/2024
23.45
 83,600 23.45 23.71 23.12 3,100 100 0.1
07/03/2024
23.45
 60,000 23.09 23.45 23.09 0 0 0
06/03/2024
23.05
 41,400 23.19 23.32 22.99 0 0 0
05/03/2024
23.32
 45,800 23.45 23.45 23.19 0 0 0
04/03/2024
23.19
 47,000 23.45 23.45 23.12 0 84 -0.0
01/03/2024
23.35
 110,600 23.35 23.38 23.12 0 0 0
29/02/2024
23.25
 44,000 23.25 23.28 22.99 0 0 0
28/02/2024
23.28
 60,700 22.99 23.32 22.92 700 500 0.0
27/02/2024
23.05
 54,500 22.79 23.32 22.79 0 3,000 -0.1
26/02/2024
22.79
 137,800 22.99 23.05 22.79 0 0 0
23/02/2024
23.12
 60,300 23.09 23.51 22.86 500 1,000 -0.0
22/02/2024
22.82
 37,700 22.69 23.05 22.69 0 1,000 -0.0
21/02/2024
22.99
 62,400 22.96 22.99 22.66 0 0 0
20/02/2024
22.99
 108,800 22.59 23.02 22.59 0 0 0
19/02/2024
22.99
 93,200 23.02 23.05 22.99 0 500 -0.0
16/02/2024
23.05
 190,900 22.56 23.09 22.56 0 500 -0.0
15/02/2024
22.99
 134,500 22.99 23.05 22.50 3,400 0 0.1
07/02/2024
22.99
 131,200 22.53 23.09 22.53 0 3,000 -0.1
06/02/2024
22.53
 81,700 22.96 22.99 22.46 0 3,500 -0.1
05/02/2024
22.40
 531,300 21.02 22.40 20.95 0 18,000 -0.6
02/02/2024
20.95
 279,600 20.85 21.35 20.49 0 1,500 -0.0
01/02/2024
20.85
 93,900 20.39 20.85 19.70 100 4,600 -0.1
31/01/2024
20.39
 159,100 19.90 20.75 19.57 0 2,500 -0.1
30/01/2024
19.84
 205,900 19.70 19.84 19.51 2,000 0 0.1
29/01/2024
19.70
 124,900 19.74 20.62 19.54 0 2,200 -0.1
26/01/2024
19.64
 471,700 18.39 19.64 18.36 0 208,000 -6.2
25/01/2024
18.36
 544,200 17.24 18.36 17.18 300 343,000 -9.4
24/01/2024
17.18
 105,000 17.08 17.60 17.04 0 25,000 -0.7
23/01/2024
17.08
 24,400 17.08 17.14 17.04 0 15,000 -0.4
22/01/2024
17.08
 39,600 17.08 17.27 17.01 100 27,500 -0.7
19/01/2024
17.04
 20,500 17.04 17.04 16.98 2,000 11,000 -0.2
18/01/2024
17.01
 25,000 16.95 17.34 16.81 200 2,600 -0.1
17/01/2024
16.78
 6,800 16.75 16.78 16.72 0 2,000 -0.1
16/01/2024
16.75
 15,100 16.75 16.78 16.65 100 0 0.0
15/01/2024
16.72
 18,800 17.08 17.08 16.72 100 0 0.0
12/01/2024
17.08
 51,200 17.21 17.21 16.85 100 600 -0.0
11/01/2024
17.14
 39,300 16.95 17.34 16.95 0 300 -0.0
10/01/2024
16.88
 12,500 16.81 17.04 16.81 0 100 -0.0
09/01/2024
16.81
 9,000 16.81 16.85 16.75 0 200 -0.0
08/01/2024
16.85
 38,900 16.75 16.98 16.75 600 200 0.0
05/01/2024
16.58
 30,800 16.62 16.65 16.55 600 0 0.0
04/01/2024
16.58
 32,900 16.55 16.68 16.49 0 0 0
03/01/2024
16.52
 6,000 16.49 16.55 16.49 0 0 0
02/01/2024
16.49
 8,100 16.55 16.68 16.42 0 0 0
29/12/2023
16.55
 26,600 16.55 16.55 16.42 0 0 0
28/12/2023
16.55
 10,500 16.58 16.62 16.42 0 0 0
27/12/2023
16.58
 12,400 16.58 16.62 16.42 0 0 0
26/12/2023
16.58
 22,100 16.49 16.58 16.42 0 0 0
25/12/2023
16.49
 9,500 16.62 16.62 16.42 0 0 0
22/12/2023
16.62
 11,200 16.55 16.75 16.58 0 0 0
21/12/2023
16.55
 14,500 16.58 16.58 16.42 0 0 0
20/12/2023
16.58
 8,400 16.39 16.58 16.35 0 2,100 -0.1
19/12/2023
16.39
 21,700 16.42 16.42 16.32 0 0 0
18/12/2023
16.42
 26,200 16.35 16.42 16.32 0 0 0
15/12/2023
16.35
 29,300 16.42 16.49 15.76 0 0 0
14/12/2023
16.42
 18,300 16.65 16.65 16.35 0 300 -0.0
13/12/2023
16.65
 29,300 16.72 16.75 16.42 0 0 0
12/12/2023
16.72
 57,300 16.65 16.75 16.35 0 28,300 -0.7
11/12/2023
16.65
 27,100 16.35 16.65 16.32 0 0 0
08/12/2023
16.35
 24,200 16.49 16.62 16.35 0 0 0
07/12/2023
16.49
 34,500 16.42 16.65 16.35 0 0 0
06/12/2023
16.42
 17,100 16.55 16.62 16.39 0 0 0
05/12/2023
16.55
 27,300 16.45 16.62 16.45 0 0 0
04/12/2023
16.45
 14,900 16.39 16.62 16.35 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |