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

36.60
-0.10
(-0.27%)
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
(2026-02-23) 		0.50 1.38% 1,228,100 -17,700 -0.6
35.50
37.50
36.70
2 tháng
(2026-01-15) 		0.65 1.80% 2,383,500 -62,700 -2.2
35.15
37.50
36.70
3 tháng
(2025-12-16) 		1.80 5.14% 3,333,000 -188,600 -6.6
34.50
37.50
36.70
6 tháng
(2025-09-17) 		-0.05 -0.14% 6,329,300 -147,300 -5.0
33.70
37.50
36.70
12 tháng
(2025-03-21) 		3.86 11.73% 29,604,800 896,750 31.5
29.77
39.45
36.70
24 tháng
(2024-03-26) 		7.64 26.19% 47,151,000 1,029,853 36.5
24.82
39.45
36.70
36 tháng
(2023-04-03) 		21.98 148.24% 61,675,900 274,769 15.2
14.76
39.45
36.70
60 tháng
(2021-04-12) 		5.99 19.45% 143,849,500 370,459 22.2
11.10
39.45
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2022
13.80
 34,500 13.80 14.34 13.32 0 1,800 -0.0
21/12/2022
13.80
 45,800 14.28 14.61 13.68 0 2,000 -0.0
20/12/2022
14.28
 27,900 14.85 14.91 14.10 0 1,600 -0.0
19/12/2022
14.85
 18,300 14.88 15.18 14.70 100 3,600 -0.1
16/12/2022
14.88
 22,000 14.52 15.00 14.52 0 1,300 -0.0
15/12/2022
14.52
 12,500 14.70 14.82 14.52 0 1,400 -0.0
14/12/2022
14.70
 10,100 14.49 14.97 14.40 0 1,300 -0.0
13/12/2022
14.49
 24,900 14.70 14.97 14.28 0 1,300 -0.0
12/12/2022
14.70
 56,900 14.10 15.00 14.16 22,600 1,400 0.5
09/12/2022
14.10
 24,400 14.19 14.40 13.80 100 1,300 -0.0
08/12/2022
14.19
 40,400 13.68 14.58 13.59 17,800 2,200 0.4
07/12/2022
13.68
 22,500 14.40 14.40 13.65 2,100 1,200 0.0
06/12/2022
14.40
 33,500 15.18 15.18 14.28 0 1,400 -0.0
05/12/2022
15.18
 31,100 15.27 15.72 15.12 0 1,200 -0.0
02/12/2022
15.27
 26,200 15.27 15.27 14.70 1,900 1,100 0.0
01/12/2022
15.27
 132,800 14.28 15.27 14.70 33,800 3,100 0.8
30/11/2022
14.28
 47,100 13.80 14.34 14.10 22,700 1,000 0.5
29/11/2022
13.80
 57,900 13.20 14.10 13.29 0 1,100 -0.0
28/11/2022
13.20
 69,300 12.36 13.20 12.36 12,000 700 0.2
25/11/2022
12.36
 80,500 11.76 12.36 11.76 35,300 200 0.7
24/11/2022
11.76
 19,100 12.00 12.00 11.40 0 276 -0.0
23/11/2022
12.00
 71,400 12.12 12.30 11.94 400 200 0.0
22/11/2022
12.12
 48,100 12.12 12.57 11.73 2,000 107 0.0
21/11/2022
12.12
 14,100 11.85 12.51 11.85 2,300 200 0.0
18/11/2022
11.85
 43,300 11.88 11.91 11.16 1,700 100 0.0
17/11/2022
11.88
 40,600 11.79 12.12 11.40 0 1,503 -0.0
16/11/2022
11.79
 144,500 11.10 11.85 10.35 5,400 0 0.1
15/11/2022
11.10
 78,600 11.91 11.91 11.10 2,000 0 0.0
14/11/2022
11.91
 75,300 12.78 12.78 11.91 3,400 13 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |