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)
01/12/2023
16.39
 16,200 16.42 16.42 16.35 0 0 0
30/11/2023
16.42
 7,800 16.42 16.65 16.29 100 0 0.0
29/11/2023
16.42
 9,900 16.42 16.68 16.22 0 0 0
28/11/2023
16.42
 18,600 16.35 16.42 16.19 100 0 0.0
27/11/2023
16.35
 12,400 16.55 16.81 16.32 0 0 0
24/11/2023
16.55
 20,800 16.62 17.24 16.42 100 0 0.0
23/11/2023
16.62
 47,600 16.81 16.95 16.62 0 0 0
22/11/2023
16.81
 45,800 16.95 17.27 16.75 0 100 -0.0
21/11/2023
16.95
 15,300 16.52 17.08 16.62 0 0 0
20/11/2023
16.52
 135,900 16.22 16.62 16.19 0 0 0
17/11/2023
16.22
 47,900 16.22 16.42 16.03 0 0 0
16/11/2023
16.22
 5,000 16.22 16.29 16.16 0 0 0
15/11/2023
16.22
 25,800 16.16 16.29 16.16 0 0 0
14/11/2023
16.16
 14,900 16.16 16.29 15.99 0 0 0
13/11/2023
16.16
 16,600 16.22 16.29 16.09 0 0 0
10/11/2023
16.22
 25,800 16.16 16.22 16.03 0 0 0
09/11/2023
16.16
 55,200 16.16 16.32 16.12 0 0 0
08/11/2023
16.16
 45,300 15.83 16.26 15.76 0 0 0
07/11/2023
15.83
 91,200 16.03 16.03 15.60 0 50,000 -1.2
06/11/2023
16.03
 84,200 16.29 16.29 15.76 0 0 0
03/11/2023
16.29
 12,200 16.29 16.32 16.09 100 0 0.0
02/11/2023
16.29
 40,900 15.83 16.29 15.76 0 0 0
01/11/2023
15.83
 28,300 15.93 15.93 15.43 0 0 0
31/10/2023
15.93
 45,600 16.29 16.29 15.76 0 0 0
30/10/2023
16.29
 7,800 16.62 16.62 15.93 0 0 0
27/10/2023
16.62
 33,100 16.32 16.62 15.96 0 500 -0.0
26/10/2023
16.32
 57,100 16.88 17.01 16.09 0 4,100 -0.1
25/10/2023
16.88
 22,900 16.85 17.04 16.85 1,500 0 0.0
24/10/2023
16.85
 4,500 16.81 16.85 16.81 0 0 0
23/10/2023
16.81
 3,600 17.21 17.21 16.81 0 0 0
20/10/2023
17.21
 35,200 16.85 17.21 16.68 0 900 -0.0
19/10/2023
16.85
 41,600 17.11 17.14 16.85 1,100 200 0.0
18/10/2023
17.11
 52,600 17.41 17.50 17.08 0 3,000 -0.1
17/10/2023
17.41
 44,100 17.54 17.54 17.41 0 0 0
16/10/2023
17.54
 29,300 17.50 17.54 17.47 0 0 0
13/10/2023
17.50
 63,300 17.60 17.60 17.44 0 0 0
12/10/2023
17.60
 10,500 17.80 17.80 17.54 100 0 0.0
11/10/2023
17.80
 27,200 17.54 17.80 17.50 900 0 0.0
10/10/2023
17.54
 27,100 17.50 18.29 17.50 0 0 0
09/10/2023
17.50
 31,300 17.57 17.60 17.44 0 0 0
06/10/2023
17.57
 14,300 17.60 17.73 17.47 2,300 0 0.1
05/10/2023
17.60
 28,700 17.60 17.73 17.44 100 0 0.0
04/10/2023
17.60
 5,500 17.41 17.67 17.21 1,000 0 0.0
03/10/2023
17.41
 23,600 17.87 17.87 17.41 0 0 0
02/10/2023
17.87
 16,100 17.87 18.46 17.87 0 0 0
29/09/2023
17.87
 15,800 17.54 17.87 17.54 0 0 0
28/09/2023
17.54
 15,900 17.73 17.77 17.47 0 0 0
27/09/2023
17.73
 18,700 17.80 17.80 17.41 100 0 0.0
26/09/2023
17.80
 33,500 17.77 17.93 17.67 0 0 0
25/09/2023
17.77
 31,900 18.39 18.52 17.77 0 0 0
22/09/2023
18.39
 39,000 18.65 18.69 18.13 0 2,500 -0.1
21/09/2023
18.65
 18,300 18.82 18.85 18.65 0 0 0
20/09/2023
18.82
 63,800 18.65 18.95 18.59 0 0 0
19/09/2023
18.65
 31,600 18.82 18.95 18.65 0 0 0
18/09/2023
18.82
 92,200 18.85 18.85 18.59 0 0 0
15/09/2023
18.85
 25,100 18.92 19.18 18.82 0 0 0
14/09/2023
18.92
 59,900 19.34 19.34 18.88 100 0 0.0
13/09/2023
19.34
 48,900 19.34 19.70 18.88 0 0 0
12/09/2023
19.34
 37,000 19.05 19.38 18.88 0 0 0
11/09/2023
19.05
 108,500 19.87 20.56 19.05 0 0 0
08/09/2023
19.87
 175,000 18.95 19.90 18.78 0 300 -0.0
07/09/2023
18.95
 49,900 18.92 19.01 18.85 0 0 0
06/09/2023
18.92
 28,000 18.85 18.92 18.72 0 0 0
05/09/2023
18.85
 22,100 18.85 18.98 18.78 0 0 0
31/08/2023
18.85
 27,700 18.85 19.05 18.78 8,000 0 0.2
30/08/2023
18.85
 16,900 18.92 18.92 18.72 1,200 0 0.0
29/08/2023
18.92
 16,600 18.92 19.05 18.75 500 0 0.0
28/08/2023
18.92
 17,900 18.92 19.05 18.72 1,500 0 0.0
25/08/2023
18.92
 28,300 18.98 18.98 18.62 2,100 0 0.1
24/08/2023
18.98
 7,800 18.95 19.05 18.59 1,400 0 0.0
23/08/2023
18.95
 115,200 18.98 18.98 18.39 2,000 0 0.1
22/08/2023
18.98
 66,000 18.65 19.05 18.32 400 0 0.0
21/08/2023
18.65
 67,600 18.26 18.65 18.13 0 100 -0.0
18/08/2023
18.26
 72,600 19.57 19.57 18.26 3,100 1,200 0.1
17/08/2023
19.57
 64,800 19.44 19.57 19.31 2,000 0 0.1
16/08/2023
19.44
 35,700 19.38 19.54 19.31 500 0 0.0
15/08/2023
19.38
 16,100 19.38 19.38 19.24 200 0 0.0
14/08/2023
19.38
 21,600 19.05 19.38 18.98 3,000 0 0.1
11/08/2023
19.05
 65,900 19.51 19.51 18.92 7,700 0 0.2
10/08/2023
19.51
 36,000 19.77 19.84 19.51 1,100 0 0.0
09/08/2023
19.77
 42,500 19.97 19.97 19.77 300 1,000 -0.0
08/08/2023
19.97
 26,000 19.87 20.00 19.74 1,000 0 0.0
07/08/2023
19.87
 69,800 19.51 20.03 19.51 1,000 0 0.0
04/08/2023
19.51
 96,500 19.51 19.64 19.41 600 0 0.0
03/08/2023
19.51
 31,400 19.47 19.51 19.31 200 0 0.0
02/08/2023
19.47
 31,100 19.51 19.51 19.28 400 0 0.0
01/08/2023
19.51
 33,000 19.51 19.64 19.38 0 0 0
31/07/2023
19.51
 24,500 19.54 19.70 19.28 0 3,300 -0.1
28/07/2023
19.54
 35,700 19.28 19.70 19.28 1,100 0 0.0
27/07/2023
19.28
 93,500 19.77 19.84 19.24 0 0 0
26/07/2023
19.77
 26,100 19.70 20.03 19.74 0 0 0
25/07/2023
19.70
 131,500 20.20 20.20 19.70 1,000 500 0.0
24/07/2023
20.20
 91,200 19.97 20.49 20.00 0 1,300 -0.0
21/07/2023
19.97
 107,500 20.13 20.16 19.90 1,600 200 0.0
20/07/2023
20.13
 59,800 20.66 20.66 20.13 0 300 -0.0
19/07/2023: Cổ tức tiền mặt tỉ lệ: 30%
19/07/2023
20.66
 120,400 20.89 21.08 20.56 1,900 2,700 -0.0
18/07/2023
20.89
 219,900 20.92 21.01 20.77 1,300 0 0.0
17/07/2023
20.92
 171,500 20.89 21.13 20.77 2,400 0 0.1
14/07/2023
20.89
 66,200 20.77 21.01 20.71 600 0 0.0
13/07/2023
20.77
 85,200 21.01 21.16 20.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |