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

26.20
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
(2026-06-29) 		-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)
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
12/07/2023
21.01
 49,100 21.25 21.37 20.59 1,000 0 0.0
11/07/2023
21.25
 72,100 20.95 21.31 20.77 200 0 0.0
10/07/2023
20.95
 199,900 19.75 20.98 19.81 300 4,000 -0.1
07/07/2023
19.75
 47,100 19.33 19.99 19.39 0 0 0
06/07/2023
19.33
 82,000 19.72 19.75 19.09 500 4,000 -0.1
05/07/2023
19.72
 95,400 19.03 19.75 19.45 1,700 0 0.1
04/07/2023
19.03
 133,200 18.43 19.03 18.49 0 0 0
03/07/2023
18.43
 66,400 18.19 18.46 18.25 600 0 0.0
30/06/2023
18.19
 77,300 17.62 18.25 18.01 2,100 1,500 0.0
29/06/2023
17.62
 23,800 17.65 17.65 17.53 0 0 0
28/06/2023
17.65
 12,700 17.65 17.65 17.53 0 0 0
27/06/2023
17.65
 10,800 17.59 17.65 17.59 0 0 0
26/06/2023
17.59
 24,600 17.65 17.71 17.53 0 0 0
23/06/2023
17.65
 23,100 17.59 17.71 17.59 0 0 0
22/06/2023
17.59
 28,200 17.47 17.59 17.47 1,800 0 0.1
21/06/2023
17.47
 28,400 17.41 17.50 17.17 0 0 0
20/06/2023
17.41
 20,300 17.38 17.41 17.08 0 0 0
19/06/2023
17.38
 67,000 17.41 17.41 17.11 0 0 0
16/06/2023
17.41
 31,000 17.41 17.77 17.38 1,000 0 0.0
15/06/2023
17.41
 92,100 17.89 17.89 17.11 0 0 0
14/06/2023
17.89
 73,900 17.95 18.10 17.59 2,000 0 0.1
13/06/2023
17.95
 42,300 17.77 18.13 17.80 0 0 0
12/06/2023
17.77
 170,500 16.96 18.13 16.90 0 0 0
09/06/2023
16.96
 29,500 17.05 17.05 16.90 0 0 0
08/06/2023
17.05
 38,600 17.05 17.23 16.93 0 0 0
07/06/2023
17.05
 35,500 16.99 17.17 16.90 0 0 0
06/06/2023
16.99
 49,300 17.02 17.23 16.90 0 0 0
05/06/2023
17.02
 31,500 16.93 17.23 16.84 500 0 0.0
02/06/2023
16.93
 22,600 16.87 17.05 16.81 0 0 0
01/06/2023
16.87
 59,100 16.87 17.08 16.68 0 0 0
31/05/2023
16.87
 33,200 16.93 17.23 16.87 0 500 -0.0
30/05/2023
16.93
 37,500 16.90 16.93 16.81 0 500 -0.0
29/05/2023
16.90
 56,900 16.74 16.99 16.81 0 0 0
26/05/2023
16.74
 42,800 16.32 17.05 16.26 0 500 -0.0
25/05/2023
16.32
 36,900 16.20 16.38 16.20 0 0 0
24/05/2023
16.20
 31,100 16.02 16.32 16.14 0 0 0
23/05/2023
16.02
 18,200 16.20 16.23 16.02 0 0 0
22/05/2023
16.20
 35,700 16.20 16.20 16.17 0 200 -0.0
19/05/2023
16.20
 60,100 15.84 16.44 15.96 0 0 0
18/05/2023
15.84
 17,500 15.81 16.08 15.84 0 100 -0.0
17/05/2023
15.81
 36,000 15.81 16.08 15.75 0 0 0
16/05/2023
15.81
 28,700 15.81 15.87 15.72 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |