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)
11/11/2022
12.78
 55,400 13.74 14.64 12.78 1,200 0 0.0
10/11/2022
13.74
 81,000 14.76 14.76 13.74 1,000 900 0.0
09/11/2022
14.76
 54,400 14.70 15.45 14.70 28,300 400 0.7
08/11/2022
14.70
 26,700 15.00 15.00 14.28 0 1,700 -0.0
07/11/2022
15.00
 11,400 15.54 15.54 14.85 300 1,700 -0.0
04/11/2022
15.54
 46,800 15.90 15.90 15.42 22,700 2,800 0.5
03/11/2022
15.90
 12,300 15.90 15.90 15.72 6,700 2,400 0.1
02/11/2022
15.90
 50,200 15.90 15.96 15.84 24,400 189 0.6
01/11/2022
15.90
 33,900 16.41 16.41 15.84 0 1,600 -0.0
31/10/2022
16.41
 11,200 16.74 16.74 15.84 700 1,500 -0.0
28/10/2022
16.74
 33,300 16.02 17.14 16.32 1,300 0 0.0
27/10/2022
16.02
 41,100 15.12 16.02 15.12 25,300 100 0.7
26/10/2022
15.12
 67,600 15.00 15.90 15.06 38,600 0 1.0
25/10/2022
15.00
 78,800 15.90 15.90 14.82 6,200 0 0.2
24/10/2022
15.90
 137,200 16.84 17.11 15.84 100 1,300 -0.0
21/10/2022
16.84
 62,800 17.41 17.41 16.68 600 2,400 -0.1
20/10/2022
17.41
 28,000 17.77 17.77 17.38 0 1,500 -0.0
19/10/2022
17.77
 33,500 17.83 17.83 17.41 0 0 0
18/10/2022
17.83
 21,200 17.65 17.89 17.68 800 0 0.0
17/10/2022
17.65
 29,600 17.59 17.65 17.29 2,900 0 0.1
14/10/2022
17.59
 36,700 17.50 18.01 17.50 1,800 0 0.1
13/10/2022
17.50
 10,500 17.41 17.65 17.41 0 200 -0.0
12/10/2022
17.41
 22,400 17.11 17.65 16.32 700 0 0.0
11/10/2022
17.11
 86,300 17.86 17.86 17.11 700 0 0.0
10/10/2022
17.86
 37,200 17.11 17.95 16.26 6,100 204 0.2
07/10/2022
17.11
 178,700 18.01 18.01 17.11 2,000 0 0.1
06/10/2022
18.01
 51,400 18.37 18.37 18.01 2,200 0 0.1
05/10/2022
18.37
 45,000 18.10 18.46 18.10 4,300 0 0.1
04/10/2022
18.10
 87,600 18.01 18.55 17.71 9,100 0 0.3
03/10/2022
18.01
 87,100 19.21 19.24 18.01 3,800 300 0.1
30/09/2022
19.21
 75,500 19.93 19.93 18.61 600 3,500 -0.1
29/09/2022
19.93
 24,700 20.11 20.29 19.93 0 500 -0.0
28/09/2022
20.11
 52,900 20.11 20.11 19.81 100 1,781 -0.1
27/09/2022
20.11
 42,800 19.99 20.29 19.96 0 1,400 -0.0
26/09/2022
19.99
 122,700 21.13 21.13 19.87 300 6,100 -0.2
23/09/2022
21.13
 38,800 21.37 21.37 21.10 400 400 0
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

Chính sách bảo mật | Điều khoản sử dụng |