Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	26.20	9,600	26.25	26.45	26.20	500	0	0
28/07/2026	26.20	15,500	25.85	26.30	25.80	500	0	0
27/07/2026	26.05	18,400	25.80	26.40	25.80	500	0	0
24/07/2026	26.10	30,200	26	26.30	25.55	500	200	0
23/07/2026	26.35	52,500	25.70	26.50	25.70	3,400	700	0
22/07/2026	26.05	109,000	26.30	27.20	26.05	7,800	23,700	0
21/07/2026	27.80	47,500	28.40	28.50	27.55	1,700	1,000	0
20/07/2026	28.75	34,000	29.55	29.60	28.75	500	1,800	0
17/07/2026	29.25	14,600	29.50	29.55	29.25	700	1,200	0
16/07/2026	29.45	19,700	29.60	29.65	29.15	300	0	0
15/07/2026	29.50	15,100	29.35	29.50	29.30	200	0	0
14/07/2026	29.40	26,400	28.80	29.50	28.80	3,300	0	0
13/07/2026	28.95	64,000	30	30.20	28.95	1,600	500	0
10/07/2026	30.05	14,100	30.10	30.30	30.05	1,000	0	0
09/07/2026	30.05	32,200	30.55	30.55	30.05	0	8,000	0
08/07/2026	30.30	45,100	30.60	30.65	30.30	900	17,500	0
07/07/2026	30.55	34,200	30.80	30.80	30.50	0	11,400	0
06/07/2026	30.75	34,000	31.20	31.20	30.75	0	1,000	0
03/07/2026	31.10	24,100	31.30	31.30	31.10	2,800	0	0
02/07/2026	31.30	12,600	31.30	31.40	31.25	700	0	0
01/07/2026	31.10	18,700	31.10	31.30	31.10	600	6,300	0
30/06/2026	31.10	26,300	31.35	31.35	30.55	1,800	0	0
29/06/2026	31.20	30,700	31.20	31.30	31.10	100	200	0
26/06/2026	31.05	23,200	31.40	31.40	31	0	100	0
25/06/2026	31.45	57,600	30.85	31.45	30.85	200	5,600	0
24/06/2026	30.85	24,700	31.10	31.15	30.50	2,500	1,700	0
23/06/2026	31.05	111,400	31.30	31.50	31	5,400	200	0
22/06/2026	31.05	20,100	31.30	31.30	31	700	2,000	0
19/06/2026	31.05	63,700	31.45	31.60	31.05	8,800	14,800	0
18/06/2026	31.50	35,100	31.50	31.80	31.50	200	13,800	0
17/06/2026	31.50	62,200	32.05	32.10	31.50	4,500	14,600	0
16/06/2026	31.90	43,600	31.90	32.35	31.70	1,900	300	0
15/06/2026	32.15	51,400	32	32.50	32	6,300	0	0
12/06/2026	32.30	8,200	32.50	32.60	32.30	0	0	0
11/06/2026	32.30	7,500	32.90	32.90	32.30	100	300	0
10/06/2026	32.40	23,000	32	33.15	32	1,100	200	0
09/06/2026	32.10	6,800	32	32.50	31.90	400	600	0
08/06/2026	32	12,700	32	32.10	31.70	1,300	1,600	0
05/06/2026	32.10	9,500	32.40	32.40	32.05	0	400	0
04/06/2026	32.45	8,100	32.55	32.55	32.15	200	0	0
03/06/2026	32.55	16,700	32.65	32.70	32.45	1,100	200	0
02/06/2026	32.65	24,800	32.60	32.85	32.20	100	0	0
01/06/2026	32.60	29,000	31.60	32.85	31.55	900	6,100	0
29/05/2026	31.40	90,900	32.30	32.30	31.30	0	25,005	0
28/05/2026	32	67,600	32.90	32.90	32	0	8,600	0
27/05/2026	32.65	59,000	32.95	33.20	32.50	5,200	22,300	0
26/05/2026	32.95	27,800	32.95	33.20	32.95	3,200	2,500	0
25/05/2026	33	31,500	33.30	33.30	32.95	800	5,400	0
22/05/2026	33.25	16,600	33.20	33.60	33.20	400	400	0
21/05/2026	33.10	19,000	32.90	33.45	32.90	300	0	0
20/05/2026	32.85	67,000	33.45	33.45	32.75	100	200	0
19/05/2026	33.50	45,100	33.60	33.70	33.45	1,000	0	0
18/05/2026	33.55	29,900	33.95	33.95	33.50	0	1,100	0
15/05/2026	33.95	9,200	34	34	33.90	0	1,000	0
14/05/2026	33.95	38,200	34	34.15	33.90	0	0	0
13/05/2026	33.90	144,500	34.20	34.20	33.80	1,500	42,700	0
12/05/2026	34.20	80,100	34.30	34.60	34.20	0	0	0
11/05/2026	34.55	51,500	34.80	34.80	34.55	100	0	0
08/05/2026	34.80	38,200	34.75	34.95	34.65	8,200	0	0
07/05/2026	34.75	36,100	34.90	34.90	34.70	0	0	0
06/05/2026	34.90	39,600	34.85	34.90	34.80	0	0	0
05/05/2026	34.85	11,800	34.85	34.85	34.75	0	0	0
04/05/2026	34.80	46,400	34.95	35.05	34.80	400	23,300	0
29/04/2026	34.90	46,800	35	35.30	34.90	1,000	18,100	0
28/04/2026	34.95	42,800	34.75	35.10	34.45	1,000	0	0
24/04/2026	34.55	79,700	35	35	34.40	1,000	0	0
23/04/2026	35	82,700	35.75	35.75	34.70	0	0	0
22/04/2026	35.50	81,400	35.80	36	35.45	0	0	0
21/04/2026	35.75	75,700	36.30	36.30	35.75	0	400	0
20/04/2026	36.35	106,600	36.45	36.60	36.10	0	0	0
17/04/2026	36.40	34,300	36.45	36.50	36.40	0	0	0
16/04/2026	36.45	36,900	36.40	36.50	36.35	0	0	0
15/04/2026	36.35	64,200	36.60	36.60	36.35	2,100	41,500	0
14/04/2026	36.60	54,900	36.50	36.70	36.40	100	100	0
13/04/2026	36.50	19,900	36.45	36.60	36.40	0	0	0
10/04/2026	36.45	40,300	36.55	36.65	36.40	0	3,000	0
09/04/2026	36.50	33,600	36.50	36.60	36.40	0	1,000	0
08/04/2026	36.50	71,700	36.20	36.65	36.20	5,000	7,800	0
07/04/2026	36.20	43,500	36.05	36.25	36	100	2,300	0
06/04/2026	36.20	37,600	36.35	36.70	36.20	0	2,800	-0.1
03/04/2026	36.40	56,600	36.40	36.70	36.30	3,600	4,100	-0.0
02/04/2026	36.50	96,800	36.60	36.80	36.45	100	14,100	-0.5
01/04/2026	36.75	82,500	37.10	37.15	36.55	0	7,000	-0.2
31/03/2026	37.05	100,500	37.05	37.25	36.90	400	20,300	-0.7
30/03/2026	37.05	80,700	37.55	37.80	37	3,000	1,800	0.0
27/03/2026	38	66,800	38.10	38.20	37.30	3,000	1,800	0.0
26/03/2026	38.10	232,500	37.40	38.50	37.05	15,900	2,800	0.5
25/03/2026	37	112,200	36	37	36	0	1,800	-0.1
24/03/2026	36	42,800	36	36.25	35.85	2,400	1,200	0.0
23/03/2026	36	77,400	36.50	36.50	35.50	2,400	1,200	0.0
20/03/2026	36.50	50,500	36.55	36.90	36.35	0	1,000	-0.0
19/03/2026	36.50	37,200	36.70	36.70	36.50	0	0	0
18/03/2026	36.70	60,300	36.75	36.75	36.55	4,000	35,400	-1.2
17/03/2026	36.60	85,100	36.70	36.90	36.55	0	0	0
16/03/2026	36.70	92,500	36.90	36.95	36.70	9,800	0	0.4
13/03/2026	36.80	44,000	36.40	37	36.40	9,800	0	0.4
12/03/2026	36.80	45,100	36.60	37.10	36.45	0	0	0
11/03/2026	36.80	55,800	36	36.95	36	2,000	0	0.1
10/03/2026	36.40	34,300	36.60	36.60	35.80	1,300	6,600	-0.2
09/03/2026	35.50	245,800	36.40	36.75	34.30	1,300	6,600	-0.2
06/03/2026	36.85	55,200	36.80	36.95	36.65	0	0	0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH