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

34.30
2.20
(6.85%)
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
(2024-12-18) 		-0.45 -1.39% 515,500 -9,599 -0.3
31.25
32.45
32.10
2 tháng
(2024-11-18) 		1 3.23% 1,453,000 -10,149 -0.3
30.60
32.45
32.10
3 tháng
(2024-10-21) 		-1 -3.03% 3,166,300 -4,249 -0.1
30.60
33
32.10
6 tháng
(2024-07-22) 		-5.73 -15.18% 9,174,500 -50,049 -1.9
30.60
39.91
32.10
12 tháng
(2024-01-23) 		10.95 52.02% 18,842,700 -683,833 -19.8
21.05
39.91
32.10
24 tháng
(2023-01-30) 		14.80 86.03% 30,224,500 -1,055,678 -27.9
15.91
39.91
32.10
36 tháng
(2022-02-07) 		-10.01 -23.82% 54,090,000 -655,643 -15.9
13.69
44.91
32.10
60 tháng
(2020-02-13) 		8.80 37.95% 185,368,710 -1,411,413 -57.8
13.69
47.95
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2025
34.30
 418,300 32.20 34.30 32.20 100 500 0
17/01/2025
32.10
 26,500 32 32.20 31.85 0 100 -0.0
16/01/2025
32
 47,100 32 32.10 31.70 0 600 -0.0
15/01/2025
31.80
 54,400 31.70 32 31.65 0 1,000 -0.0
14/01/2025
31.40
 5,200 31.50 31.50 31.40 0 0 0
13/01/2025
31.40
 16,000 31.40 31.60 31.40 0 600 -0.0
10/01/2025
31.40
 15,900 31.90 31.90 31.35 0 1,600 -0.1
09/01/2025
31.40
 16,900 31.35 31.65 31.35 0 300 -0.0
08/01/2025
31.35
 10,800 31.30 31.70 31.30 0 300 -0.0
07/01/2025
31.25
 43,800 31.10 31.70 31.10 0 1,000 -0.0
06/01/2025
31.50
 16,400 31.70 31.70 30.70 0 400 -0.0
03/01/2025
31.70
 11,600 31.90 31.90 31.50 0 2,400 -0.1
02/01/2025
31.50
 41,400 31.70 31.80 31.45 0 2,800 -0.1
31/12/2024
31.70
 10,700 31.85 31.85 31.60 0 0 0
30/12/2024
31.60
 26,800 31.60 32.50 31.60 0 500 -0.0
27/12/2024
31.60
 26,000 31.90 31.90 31.60 600 0 0.0
26/12/2024
31.90
 28,500 31.65 32 31.65 201 200 -0.0
25/12/2024
31.60
 19,400 31.60 32.30 31.55 0 500 -0.0
24/12/2024
31.60
 25,300 31.60 31.75 31.50 0 100 -0.0
23/12/2024
32
 23,900 32.20 32.25 31.90 1,400 100 0.0
20/12/2024
32.25
 21,100 32.30 32.60 32.25 400 900 -0.0
19/12/2024
32.45
 20,400 32.45 32.45 32.10 200 0 0.0
18/12/2024
32.45
 33,900 31.70 33 31.65 1,000 100 0.0
17/12/2024
31.50
 32,900 31.45 31.70 31.45 0 1,200 -0.0
16/12/2024
31.45
 10,900 31.40 31.50 31.35 100 600 -0.0
13/12/2024
31.45
 15,400 31.80 31.80 31.45 1,700 0 0.1
12/12/2024
31.65
 2,700 31.40 31.65 31.40 0 0 0
11/12/2024
31.55
 98,300 31.95 32.45 31.30 100 0 0.0
10/12/2024
31.95
 94,400 32 32.10 31.70 1,200 0 0.0
09/12/2024
31.85
 89,000 32 32.15 31.70 900 0 0.0
06/12/2024
31.95
 32,700 32.45 32.45 31.80 1,200 0 0.0
05/12/2024
31.85
 44,000 31.75 32.05 31.70 1,400 800 0.0
04/12/2024
31.80
 14,000 31.85 31.85 31.75 0 0 0
03/12/2024
31.85
 28,000 32.05 32.05 31.80 0 200 -0.0
02/12/2024
32.05
 38,500 32 32.10 31.80 800 0 0.0
29/11/2024
32
 30,500 32.05 32.05 31.70 1,000 400 0.0
28/11/2024
32.15
 9,600 32 32.15 31.80 700 1,300 -0.0
27/11/2024
32
 46,100 32 32.40 31.90 300 1,500 -0.0
26/11/2024
32
 48,500 32 32.50 32 2,400 600 0.1
25/11/2024
32.05
 75,400 32.20 32.20 32.05 4,300 0 0.1
22/11/2024
32.40
 34,000 32.10 32.80 32 1,500 2,400 -0.0
21/11/2024
32.05
 80,600 31.05 33.05 31.05 2,800 3,000 -0.0
20/11/2024
31
 41,900 30.60 31.50 30.50 200 2,100 -0.1
19/11/2024
30.60
 24,300 31 31 30.60 0 100 -0.0
18/11/2024
31
 45,800 31.50 31.50 30.75 950 7,900 -0.2
15/11/2024
31.35
 47,000 31.25 31.85 31 0 500 -0.0
14/11/2024
31.40
 57,200 31.30 31.60 31.20 500 0 0.0
13/11/2024
32
 84,100 31.90 32 31.10 400 900 -0.0
12/11/2024
32
 64,100 32.20 32.30 31.95 100 1,000 -0.0
11/11/2024
32.20
 34,700 32.35 32.60 32.15 200 2,600 -0.1
08/11/2024
32.45
 136,200 32.65 32.75 32.25 0 1,000 -0.0
07/11/2024
32.80
 126,600 34 34 32.35 0 3,200 -0.1
06/11/2024
32.20
 126,600 31.60 32.90 31.60 0 0 0
05/11/2024
31.55
 33,800 31.60 31.80 31.55 0 0 0
04/11/2024
31.60
 203,800 32 32.05 31.50 300 2,100 -0.1
01/11/2024
32
 71,000 32 32.20 31.95 1,700 0 0.1
31/10/2024
32
 165,100 32 32.50 31.95 15,300 0 0.5
30/10/2024
32.10
 68,900 31.95 32.50 31.95 300 0 0.0
29/10/2024
31.90
 32,800 32 32 31.75 0 0 0
28/10/2024
32
 95,100 33 33 31.80 1,500 0 0.0
25/10/2024
32.15
 195,300 31.85 32.20 31.65 2,200 2,200 0.0
24/10/2024
31.85
 36,400 31.90 32.80 31.85 0 800 -0.0
23/10/2024
32.45
 48,700 33 33 31.50 0 2,300 -0.1
22/10/2024
32.40
 42,000 33.50 33.50 32.35 0 0 0
21/10/2024
33
 43,900 33 33.20 32.80 0 0 0
18/10/2024
33
 63,200 33.50 33.60 33 600 3,300 -0.1
17/10/2024
33.60
 76,400 33.90 33.90 32.90 1,200 4,100 -0.1
16/10/2024
33.90
 79,600 33.55 34.30 33.50 1,000 0 0.0
15/10/2024
33.60
 186,100 34.40 35.50 33.40 500 0 0.0
14/10/2024
35.50
 290,100 36.50 36.60 34.85 700 4,400 -0.1
11/10/2024: Cổ tức tiền mặt tỉ lệ: 87%
11/10/2024
36.75
 209,300 36.50 37.80 36.15 1,700 2,300 -0.0
10/10/2024
37.00
 882,400 37.08 37.24 36.27 700 0 0.0
09/10/2024
37.04
 266,900 36.60 37.24 36.35 7,100 0 0.3
08/10/2024
36.47
 435,300 39.02 39.02 36.47 1,300 0 0.1
07/10/2024
39.02
 254,200 39.43 39.43 38.94 1,500 0 0.1
04/10/2024
39.10
 279,900 39.23 40.08 39.10 5,300 3,100 0.1
03/10/2024
38.94
 296,000 38.62 39.27 38.46 0 0 0
02/10/2024
38.54
 241,900 39.67 39.79 38.05 0 2,300 -0.1
01/10/2024
39.55
 142,100 40.24 40.40 39.55 2,200 5,000 -0.1
30/09/2024
39.91
 374,000 36.84 40.24 36.84 1,900 0 0.1
27/09/2024
37.65
 135,500 36.43 38.05 36.27 3,500 2,400 0.0
26/09/2024
36.19
 42,000 36.23 36.27 35.95 0 200 -0.0
25/09/2024
35.99
 39,100 35.22 36.43 35.22 0 1,200 -0.1
24/09/2024
35.22
 59,600 35.10 35.22 34.61 600 1,700 -0.0
23/09/2024
34.37
 23,500 34.37 34.73 34.25 0 2,900 -0.1
20/09/2024
34.25
 58,600 34.53 34.65 34.25 0 5,100 -0.2
19/09/2024
34.13
 25,400 34.41 34.41 34.00 0 3,400 -0.1
18/09/2024
34.41
 59,800 34.09 34.81 34.09 200 2,300 -0.1
17/09/2024
34.17
 47,300 34.13 34.17 33.92 0 2,400 -0.1
16/09/2024
34.09
 175,400 32.71 34.17 32.63 1,000 2,200 -0.0
13/09/2024
32.38
 37,400 32.38 32.38 32.26 0 1,000 -0.0
12/09/2024
32.38
 36,400 32.55 32.55 32.30 0 1,400 -0.1
11/09/2024
32.55
 5,500 32.38 32.55 32.26 0 1,500 -0.1
10/09/2024
32.30
 45,700 33.36 33.36 32.30 0 1,000 -0.0
09/09/2024
32.71
 37,400 32.43 32.71 32.38 0 0 0
06/09/2024
32.47
 58,600 32.59 32.59 32.43 0 1,600 -0.1
05/09/2024
32.47
 31,500 32.51 32.55 32.38 0 600 -0.0
04/09/2024
32.51
 58,900 32.30 32.75 32.30 600 1,300 -0.0
30/08/2024
32.47
 28,100 33.11 33.11 32.22 0 600 -0.0
29/08/2024
32.34
 11,800 32.10 32.34 32.10 0 1,600 -0.1
28/08/2024
32.10
 17,300 32.02 32.22 31.98 100 1,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |