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

44.70
-0.35
(-0.78%)
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
(2024-04-15) 		2.25 5.26% 1,024,500 248 -0.0
42.30
46.45
45.05
2 tháng
(2024-03-18) 		9.10 25.31% 2,814,600 -17,652 -0.7
35.95
46.45
45.05
3 tháng
(2024-02-15) 		10.05 28.71% 4,537,700 -29,636 -1.1
34.70
46.45
45.05
6 tháng
(2023-11-17) 		20.35 82.39% 8,465,700 -724,636 -20.7
24.70
46.45
45.05
12 tháng
(2023-05-22) 		20.38 82.59% 14,720,800 -740,836 -20.9
24.10
46.45
45.05
24 tháng
(2022-05-26) 		-0.82 -1.79% 31,797,600 -826,146 -27.0
16.91
46.45
45.05
36 tháng
(2021-05-31) 		2.86 6.78% 92,653,400 -423,546 -1.7
16.91
59.22
45.05
60 tháng
(2019-06-11) 		10.76 31.39% 198,754,460 -867,556 -16.0
16.91
59.22
45.05
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
45.70
-0.75
 44,500 46.40 46.55 45.45 900 300 0.0
#2 13/05/2024
46.45
0.95
 104,600 46.05 47 46 300 7,100 -0.3
#3 10/05/2024
45.50
1.40
 112,600 44.35 45.90 44 3,000 1,400 0.1
#4 09/05/2024
44.10
-0.25
 38,100 44.10 44.35 44 1,900 752 0.1
#5 08/05/2024
44.35
0.05
 38,600 44.45 44.45 44 200 400 -0.0
#6 07/05/2024
44.30
-0.20
 37,600 44.95 44.95 44 0 0 0
#7 06/05/2024
44.50
0.60
 58,100 44.80 45 44.20 1,400 200 0.1
#8 03/05/2024
43.90
0.40
 49,200 43.25 44.30 43.25 3,500 100 0.1
#9 02/05/2024
43.50
0.70
 22,900 42.80 43.50 42.80 4,100 0 0.2
#10 26/04/2024
42.80
0
 16,500 42.90 42.90 42.60 900 0 0.0
#11 25/04/2024
42.80
-0.35
 12,500 42.90 43.30 42.70 1,400 0 0.1
#12 24/04/2024
43.15
0.85
 44,000 42.90 43.30 42.60 2,600 1,000 0.1
#13 23/04/2024
42.30
-0.20
 24,600 42.30 43 42.30 2,800 0 0.1
#14 22/04/2024
42.50
-0.10
 38,400 42.20 42.80 42.20 1,900 0 0.1
#15 19/04/2024
42.60
-1.25
 66,800 43.70 43.70 41.85 0 2,200 -0.1
#16 17/04/2024
43.85
0.35
 36,700 43.80 45 43.60 0 1,800 -0.1
#17 16/04/2024
43.50
0.70
 48,200 43 44.60 42.80 100 9,500 -0.4
#18 15/04/2024
42.80
-0.60
 80,200 43.40 46 42.80 600 2,600 -0.1
#19 12/04/2024
43.40
0.25
 38,000 43.15 43.45 42.95 700 0 0.0
#20 11/04/2024
43.15
-0.35
 66,100 43 43.45 42.90 0 0 0
#21 10/04/2024
43.50
0.60
 55,600 43.10 43.60 43 1,300 0 0.1
#22 09/04/2024
42.90
-0.15
 48,800 43.05 43.15 42.70 100 300 -0.0
#23 08/04/2024
43.05
-0.45
 52,800 43.50 43.70 43 600 500 0.0
#24 05/04/2024
43.50
-0.30
 27,300 43.50 43.60 43 800 200 0.0
#25 04/04/2024
43.80
1
 52,100 43 44 42.80 1,800 0 0.1
#26 03/04/2024
42.80
-0.20
 16,400 43 43.40 42.70 400 0 0.0
#27 02/04/2024
43
0
 64,200 43 43.55 42.50 2,400 600 0.1
#28 01/04/2024
43
-1.10
 70,600 44.10 44.20 42.90 600 0 0.0
#29 29/03/2024
44.10
-0.15
 45,700 44.25 45 44 300 0 0.0
#30 28/03/2024
44.25
-0.60
 82,400 44.85 45.30 44 300 300 0.0
#31 27/03/2024
44.85
0.45
 175,800 47.40 47.40 44.85 0 0 0
#32 26/03/2024
44.40
2.90
 331,300 44.40 44.40 44.35 0 0 0
#33 25/03/2024
41.50
-0.80
 144,400 42.30 42.30 40.60 300 100 0.0
#34 22/03/2024
42.30
0.55
 112,900 41.75 44.65 41.75 0 1,700 -0.1
#35 21/03/2024
41.75
2.70
 110,200 39.05 41.75 41.60 0 0 0
#36 20/03/2024
39.05
2.55
 212,600 36.50 39.05 38.80 0 14,200 -0.6
#37 19/03/2024
36.50
0.55
 45,100 35.95 36.90 36 0 8,800 -0.3
#38 18/03/2024
35.95
-0.05
 37,800 36 36.10 35 0 800 -0.0
#39 15/03/2024
36
-0.50
 49,300 36.50 36.70 35.80 0 0 0
#40 14/03/2024
36.50
-0.55
 67,300 37.05 38 36.50 0 0 0
#41 13/03/2024
37.05
0.20
 50,400 36.85 37.50 36.85 0 500 -0.0
#42 12/03/2024
36.85
0.65
 53,300 36.20 38 36.75 200 3,500 -0.1
#43 11/03/2024
36.20
0.50
 122,200 35.70 37.40 35.70 2,000 11,200 -0.3
#44 08/03/2024
35.70
0
 83,600 35.70 36.10 35.20 3,100 100 0.1
#45 07/03/2024
35.70
0.55
 60,000 35.15 35.70 35.15 0 0 0
#46 06/03/2024
35.15
-0.35
 48,800 35.50 35.50 35 0 0 0
#47 05/03/2024
35.50
0.20
 45,800 35.30 35.70 35.30 0 0 0
#48 04/03/2024
35.30
-0.25
 47,000 35.55 35.70 35.20 0 84 -0.0
#49 01/03/2024
35.55
0.15
 110,600 35.40 35.60 35.20 0 0 0
#50 29/02/2024
35.40
-0.05
 44,000 35.45 35.45 35 0 0 0
#51 28/02/2024
35.45
0.35
 60,700 35.10 35.50 34.90 700 500 0.0
#52 27/02/2024
35.10
0.40
 54,500 34.70 35.50 34.70 0 3,000 -0.1
#53 26/02/2024
34.70
-0.50
 137,800 35.20 35.20 34.70 0 0 0
#54 23/02/2024
35.20
0.45
 60,300 34.75 35.80 34.80 500 1,000 -0.0
#55 22/02/2024
34.75
-0.25
 37,700 35 35.10 34.55 0 1,000 -0.0
#56 21/02/2024
35
0
 62,400 35 35 34.50 0 0 0
#57 20/02/2024
35
0
 108,800 35 35.05 34.40 0 0 0
#58 19/02/2024
35
-0.10
 93,200 35.10 35.10 35 0 500 -0.0
#59 16/02/2024
35.10
0.10
 190,900 35 35.15 34.35 0 500 -0.0
#60 15/02/2024
35
0
 134,500 35 35.10 34.25 3,400 0 0.1
#61 07/02/2024
35
0.70
 131,200 34.30 35.15 34.30 0 3,000 -0.1
#62 06/02/2024
34.30
0.20
 81,700 34.10 35 34.20 0 3,500 -0.1
#63 05/02/2024
34.10
2.20
 531,300 31.90 34.10 31.90 0 18,000 -0.6
#64 02/02/2024
31.90
0.15
 279,600 31.75 32.50 31.20 0 1,500 -0.0
#65 01/02/2024
31.75
0.70
 93,900 31.05 31.75 30 100 4,600 -0.1
#66 31/01/2024
31.05
0.85
 159,100 30.20 31.60 29.80 0 2,500 -0.1
#67 30/01/2024
30.20
0.20
 205,900 30 30.20 29.70 2,000 0 0.1
#68 29/01/2024
30
0.10
 124,900 29.90 31.40 29.75 0 2,200 -0.1
#69 26/01/2024
29.90
1.95
 471,700 27.95 29.90 27.95 0 208,000 -6.2
#70 25/01/2024
27.95
1.80
 544,200 26.15 27.95 26.15 300 343,000 -9.4
#71 24/01/2024
26.15
0.15
 105,000 26 26.80 25.95 0 25,000 -0.7
#72 23/01/2024
26
0
 24,400 26 26.10 25.95 0 15,000 -0.4
#73 22/01/2024
26
0.05
 39,600 25.95 26.30 25.90 100 27,500 -0.7
#74 19/01/2024
25.95
0.05
 20,500 25.90 25.95 25.85 2,000 11,000 -0.2
#75 18/01/2024
25.90
0.35
 25,000 25.55 26.40 25.60 200 2,600 -0.1
#76 17/01/2024
25.55
0.05
 6,800 25.50 25.55 25.45 0 2,000 -0.1
#77 16/01/2024
25.50
0.05
 15,100 25.45 25.55 25.35 100 0 0.0
#78 15/01/2024
25.45
-0.55
 18,800 26 26 25.45 100 0 0.0
#79 12/01/2024
26
-0.10
 51,200 26.10 26.20 25.65 100 600 -0.0
#80 11/01/2024
26.10
0.40
 39,300 25.70 26.40 25.80 0 300 -0.0
#81 10/01/2024
25.70
0.10
 12,500 25.60 25.95 25.60 0 100 -0.0
#82 09/01/2024
25.60
-0.05
 9,000 25.65 25.65 25.50 0 200 -0.0
#83 08/01/2024
25.65
0.40
 38,900 25.25 25.85 25.50 600 200 0.0
#84 05/01/2024
25.25
0
 30,800 25.25 25.35 25.20 600 0 0.0
#85 04/01/2024
25.25
0.10
 32,900 25.15 25.40 25.10 0 0 0
#86 03/01/2024
25.15
0.05
 6,000 25.10 25.20 25.10 0 0 0
#87 02/01/2024
25.10
-0.10
 8,100 25.20 25.40 25 0 0 0
#88 29/12/2023
25.20
0
 26,600 25.20 25.20 25 0 0 0
#89 28/12/2023
25.20
-0.05
 10,500 25.25 25.30 25 0 0 0
#90 27/12/2023
25.25
0
 12,400 25.25 25.30 25 0 0 0
#91 26/12/2023
25.25
0.15
 22,100 25.10 25.25 25 0 0 0
#92 25/12/2023
25.10
-0.20
 9,500 25.30 25.30 25 0 0 0
#93 22/12/2023
25.30
0.10
 11,200 25.20 25.50 25.25 0 0 0
#94 21/12/2023
25.20
-0.05
 14,500 25.25 25.25 25 0 0 0
#95 20/12/2023
25.25
0.30
 8,400 24.95 25.25 24.90 0 2,100 -0.1
#96 19/12/2023
24.95
-0.05
 21,700 25 25 24.85 0 0 0
#97 18/12/2023
25
0.10
 26,200 24.90 25 24.85 0 0 0
#98 15/12/2023
24.90
-0.10
 29,300 25 25.10 24 0 0 0
#99 14/12/2023
25
-0.35
 18,300 25.35 25.35 24.90 0 300 -0.0
#100 13/12/2023
25.35
-0.10
 29,300 25.45 25.50 25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc