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

35.50
0.20
(0.57%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |