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

32.30
0
(0%)
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
(2026-05-13) 		-1.60 -4.72% 784,400 -100,905 0
31.40
33.95
32.30
2 tháng
(2026-04-13) 		-4.20 -11.51% 1,814,000 -170,405 0
31.40
36.60
32.30
3 tháng
(2026-03-16) 		-4.40 -11.99% 3,315,100 -230,105 -1.8
31.40
38.10
32.30
6 tháng
(2025-12-15) 		-2.75 -7.85% 6,684,000 -422,805 -8.6
31.40
38.10
32.30
12 tháng
(2025-06-17) 		-1.40 -4.15% 19,886,900 629,187 30.0
31.40
39.45
32.30
24 tháng
(2024-06-24) 		0.38 1.19% 46,751,400 770,948 33.4
24.82
39.45
32.30
36 tháng
(2023-06-28) 		14.65 83.05% 61,857,300 47,664 13.4
15.83
39.45
32.30
60 tháng
(2021-07-08) 		4.54 16.34% 132,719,200 364,354 32.6
11.10
39.45
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
26.04
 68,900 25.92 26.37 25.92 300 0 0.0
29/10/2024
25.88
 32,800 25.96 25.96 25.76 0 0 0
28/10/2024
25.96
 95,100 26.77 26.77 25.80 1,500 0 0.0
25/10/2024
26.08
 195,300 25.84 26.12 25.68 2,200 2,200 0.0
24/10/2024
25.84
 36,400 25.88 26.61 25.84 0 800 -0.0
23/10/2024
26.32
 48,700 26.77 26.77 25.55 0 2,300 -0.1
22/10/2024
26.28
 42,000 27.18 27.18 26.24 0 0 0
21/10/2024
26.77
 43,900 26.77 26.93 26.61 0 0 0
18/10/2024
26.77
 63,200 27.18 27.26 26.77 600 3,300 -0.1
17/10/2024
27.26
 76,400 27.50 27.50 26.69 1,200 4,100 -0.1
16/10/2024
27.50
 79,600 27.22 27.83 27.18 1,000 0 0.0
15/10/2024
27.26
 186,100 27.91 28.80 27.10 500 0 0.0
14/10/2024
28.80
 290,100 29.61 29.69 28.27 700 4,400 -0.1
11/10/2024: Cổ tức tiền mặt tỉ lệ: 87%
11/10/2024
29.81
 209,300 29.61 30.66 29.33 1,700 2,300 -0.0
10/10/2024
30.02
 882,400 30.08 30.21 29.42 700 0 0.0
09/10/2024
30.05
 266,900 29.69 30.21 29.49 7,100 0 0.3
08/10/2024
29.59
 435,300 31.66 31.66 29.59 1,300 0 0.1
07/10/2024
31.66
 254,200 31.99 31.99 31.59 1,500 0 0.1
04/10/2024
31.72
 279,900 31.82 32.51 31.72 5,300 3,100 0.1
03/10/2024
31.59
 296,000 31.33 31.85 31.20 0 0 0
02/10/2024
31.26
 241,900 32.18 32.28 30.87 0 2,300 -0.1
01/10/2024
32.08
 142,100 32.64 32.77 32.08 2,200 5,000 -0.1
30/09/2024
32.38
 374,000 29.88 32.64 29.88 1,900 0 0.1
27/09/2024
30.54
 135,500 29.56 30.87 29.42 3,500 2,400 0.0
26/09/2024
29.36
 42,000 29.39 29.42 29.16 0 200 -0.0
25/09/2024
29.19
 39,100 28.57 29.56 28.57 0 1,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |