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
(2025-11-05) 		0.05 0.14% 678,000 -30,900 -1.1
34.60
36.10
35.40
2 tháng
(2025-10-06) 		-0.75 -2.07% 1,858,100 22,000 0.9
33.70
37
35.40
3 tháng
(2025-09-08) 		-1.10 -3.01% 3,441,600 202,100 7.6
33.70
37.55
35.40
6 tháng
(2025-06-09) 		1.75 5.19% 13,529,900 1,073,392 39.4
33.35
39.45
35.40
12 tháng
(2024-12-10) 		9.58 36.97% 30,670,300 1,253,503 44.3
25.35
39.45
35.40
24 tháng
(2023-12-18) 		19.08 116.20% 49,260,500 535,169 23.6
16.39
39.45
35.40
36 tháng
(2022-12-21) 		21.70 157.17% 60,611,700 168,924 15.9
12.90
39.45
35.40
60 tháng
(2020-12-31) 		2.86 8.75% 159,050,290 461,969 23.5
11.10
39.45
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
21.37
 34,300 21.25 21.37 21.01 200 300 -0.0
21/09/2022
21.25
 49,700 21.01 21.25 21.01 100 3,000 -0.1
20/09/2022
21.01
 49,200 20.80 21.19 20.83 0 4,000 -0.1
19/09/2022
20.80
 152,000 22.12 22.12 20.80 300 8,300 -0.3
16/09/2022
22.12
 38,400 22.21 22.21 21.97 0 3,400 -0.1
15/09/2022
22.21
 46,400 22.27 22.69 22.21 0 2,400 -0.1
14/09/2022
22.27
 61,500 22.54 22.63 21.91 0 1,530 -0.2
13/09/2022
22.54
 59,900 22.48 22.81 22.33 0 500 -0.2
12/09/2022
22.48
 53,400 22.21 22.75 22.24 2,300 862 -0.2
09/09/2022
22.21
 106,000 22.45 22.72 21.37 0 5,900 -0.2
08/09/2022
22.45
 142,100 22.81 22.96 22.42 200 13,900 -0.5
07/09/2022
22.81
 101,100 23.32 23.32 22.81 0 7,200 -0.3
06/09/2022
23.32
 85,700 23.38 23.53 23.29 0 1,200 -0.0
05/09/2022
23.38
 59,100 23.38 23.65 23.32 700 300 0.0
31/08/2022
23.38
 70,900 23.59 23.59 23.29 500 2,600 -0.1
30/08/2022
23.59
 175,100 23.65 23.89 23.32 4,500 8,800 -0.2
29/08/2022
23.65
 159,400 24.07 24.07 23.05 0 7,300 -0.3
26/08/2022
24.07
 138,800 24.28 24.46 24.01 800 1,600 -0.0
25/08/2022
24.28
 77,700 24.37 24.49 24.13 0 0 0.1
24/08/2022
24.37
 70,200 24.37 24.58 24.13 2,500 0 0.1
23/08/2022
24.37
 72,400 23.95 24.55 23.92 2,600 100 0.1
22/08/2022
23.95
 130,200 24.01 24.16 23.41 0 6,300 -0.3
19/08/2022
24.01
 105,700 23.95 24.01 23.77 100 2,800 -0.1
18/08/2022
23.95
 88,100 24.07 24.19 23.92 0 4,600 -0.2
17/08/2022
24.07
 176,700 24.49 24.58 24.07 0 4,700 -0.2
16/08/2022
24.49
 158,400 24.67 24.82 24.28 0 3,600 -0.1
15/08/2022
24.67
 123,200 24.88 24.94 24.61 400 100 0.0
12/08/2022
24.88
 156,500 24.73 25.21 24.55 1,900 100 0.1
11/08/2022
24.73
 176,400 25.42 25.75 24.61 2,200 8,200 -0.2
10/08/2022
25.42
 259,700 25.15 25.63 25.15 6,200 0 0.3
09/08/2022
25.15
 199,800 24.76 25.21 24.64 900 2,000 -0.0
08/08/2022
24.76
 145,600 24.79 25.21 24.73 4,100 1,200 0.1
05/08/2022
24.79
 75,600 24.79 25.09 24.67 500 200 0.0
04/08/2022
24.79
 140,300 24.91 25.09 24.67 2,700 400 0.1
03/08/2022
24.91
 145,000 24.85 25.36 24.79 8,500 1,000 0.3
02/08/2022
24.85
 204,800 24.43 25.09 24.31 7,500 100 0.3
01/08/2022
24.43
 157,500 24.43 24.64 24.31 11,000 0 0.4
29/07/2022
24.43
 69,700 24.31 24.91 24.31 8,900 500 0.3
28/07/2022
24.31
 177,100 23.71 24.61 23.89 5,000 1,000 0.2
27/07/2022
23.71
 153,900 24.13 24.13 23.41 8,100 0 0.3
26/07/2022
24.13
 81,600 24.34 24.46 24.13 6,700 0 0.3
25/07/2022
24.34
 166,100 24.58 24.58 24.07 8,700 0 0.4
22/07/2022
24.58
 165,500 24.79 25.21 24.37 1,400 0 0.1
21/07/2022
24.79
 356,700 24.31 25.39 24.31 12,700 2,100 0.4
20/07/2022
24.31
 254,500 23.65 24.31 23.65 5,800 24,500 -0.8
19/07/2022
23.65
 184,300 24.01 24.01 23.38 2,700 2,200 0.0
18/07/2022
24.01
 307,000 23.47 24.37 23.65 5,900 0 0.2
15/07/2022
23.47
 167,400 23.98 23.98 23.17 3,800 0 0.1
14/07/2022
23.98
 723,600 23.71 23.98 22.78 13,500 400 0.5
13/07/2022
23.71
 131,500 23.14 24.31 23.41 15,700 0 0.6
12/07/2022
23.14
 612,600 22.81 24.37 22.81 7,700 32,000 -0.9
11/07/2022
22.81
 275,200 23.41 23.44 22.63 300 19,000 -0.7
08/07/2022
23.41
 76,400 23.65 23.77 22.63 54,700 100 -0.7
07/07/2022
23.65
 33,500 24.19 24.19 23.47 200 0 0.0
06/07/2022
24.19
 24,000 24.49 24.49 23.83 0 100 -0.0
05/07/2022
24.49
 34,600 24.55 24.61 23.71 0 0 0.0
04/07/2022
24.55
 33,100 24.79 25.03 24.37 0 0 0.0
01/07/2022
24.79
 48,400 24.91 25.51 24.43 0 0 0.0
30/06/2022
24.91
 49,300 25.51 25.51 24.91 100 0 0.0
29/06/2022
25.51
 13,600 25.69 25.69 25.45 0 0 0
28/06/2022
25.69
 24,000 25.93 25.96 25.57 0 400 -0.0
27/06/2022
25.93
 18,200 25.93 26.11 25.21 0 0 0
24/06/2022
25.93
 58,200 25.99 26.41 25.78 0 0 0.1
23/06/2022
25.99
 29,400 24.31 25.99 24.07 1,400 0 0.1
22/06/2022
24.31
 41,300 25.15 25.15 24.13 100 0 0.0
21/06/2022
25.15
 52,200 25.18 25.21 24.61 1,000 0 0.0
20/06/2022
25.18
 63,600 26.17 26.17 24.34 200 0 0.0
17/06/2022
26.17
 51,700 26.59 26.62 25.69 0 0 -0.0
16/06/2022
26.59
 26,100 26.41 26.89 26.47 0 0 -0.0
15/06/2022
26.41
 36,500 26.89 27.01 25.81 0 400 -0.0
14/06/2022
26.89
 23,400 26.92 27.01 26.41 100 0 0.0
13/06/2022
26.92
 95,400 28.93 28.93 26.92 200 0 0.0
10/06/2022
28.93
 44,600 29.23 29.50 28.93 400 25,100 -1.2
09/06/2022
29.23
 82,500 29.59 29.71 29.23 0 30,800 -1.5
08/06/2022
29.59
 41,700 29.59 29.77 29.56 0 32,600 -1.6
07/06/2022
29.59
 26,600 29.59 29.71 29.29 0 0 0
06/06/2022
29.59
 32,700 29.50 29.98 29.41 0 0 0
03/06/2022
29.50
 41,400 29.65 29.89 29.41 0 100 -0.0
02/06/2022
29.65
 41,500 29.11 29.65 28.99 0 100 -0.0
01/06/2022
29.11
 38,600 29.65 29.71 29.05 0 0 -0.3
31/05/2022
29.65
 31,000 29.98 29.98 29.59 0 0 -0.3
30/05/2022
29.98
 35,000 29.95 30.19 29.71 0 6,700 -0.3
27/05/2022
29.95
 87,000 30.13 30.31 29.89 0 100 -0.0
26/05/2022
30.13
 39,200 30.25 30.37 29.95 0 0 0.3
25/05/2022
30.25
 90,100 30.19 30.31 29.95 6,900 700 0.3
24/05/2022
30.19
 30,000 30.31 30.37 29.95 100 2,600 -0.1
23/05/2022: Cổ tức tiền mặt tỉ lệ: 35%
23/05/2022
30.31
 74,100 29.65 30.49 29.98 0 1,500 -0.1
20/05/2022
29.65
 78,400 29.65 29.87 29.59 500 1,100 -0.0
19/05/2022
29.65
 63,600 29.42 29.65 28.98 2,600 100 0.1
18/05/2022
29.42
 74,100 29.14 29.65 29.09 0 2,000 -0.1
17/05/2022
29.14
 185,700 27.58 29.31 27.58 1,300 800 0.0
16/05/2022
27.58
 108,600 27.46 29.14 27.41 300 3,100 -0.1
13/05/2022
27.46
 83,300 28.70 28.70 27.35 400 5,700 -0.3
12/05/2022
28.70
 76,500 29.70 29.70 28.70 400 5,500 -0.3
11/05/2022
29.70
 122,800 28.14 29.70 28.30 54,700 100 2.8
10/05/2022
28.14
 93,900 27.24 28.14 27.18 4,000 500 0.2
09/05/2022
27.24
 150,400 27.91 28.02 27.13 800 3,600 -0.1
06/05/2022
27.91
 78,700 28.58 28.58 27.86 1,600 9,900 -0.4
05/05/2022
28.58
 36,000 28.58 29.09 28.08 800 3,000 -0.1
04/05/2022
28.58
 98,100 28.92 29.14 28.14 100 31,200 -1.6

Chính sách bảo mật | Điều khoản sử dụng |