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

32.05
1.05
(3.39%)
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
(2024-10-22) 		-1.40 -4.32% 1,781,400 -3,050 -0.1
30.60
32.80
32.05
2 tháng
(2024-09-23) 		-3.37 -9.80% 6,202,400 -6,150 -0.1
30.60
39.91
32.05
3 tháng
(2024-08-23) 		-1.51 -4.63% 7,037,200 -35,850 -1.4
30.60
39.91
32.05
6 tháng
(2024-05-27) 		-6.08 -16.40% 9,933,400 -35,250 -1.2
30.60
39.91
32.05
12 tháng
(2023-11-27) 		10.84 53.77% 18,363,500 -753,734 -21.6
20.16
39.91
32.05
24 tháng
(2022-12-02) 		12.17 64.64% 29,721,200 -1,067,379 -28.1
15.91
39.91
32.05
36 tháng
(2021-12-07) 		-8.93 -22.37% 63,699,100 -705,444 -19.0
13.69
47.95
32.05
60 tháng
(2019-12-18) 		-1.52 -4.69% 189,253,270 -1,311,394 -52.2
13.69
47.95
32.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2024
32.22
 8,100 32.06 32.22 32.02 0 0 0
26/08/2024
32.18
 43,600 32.47 32.47 31.94 1,600 4,200 -0.1
23/08/2024
32.51
 48,000 32.47 32.79 32.34 200 1,800 -0.1
22/08/2024
32.67
 46,000 32.63 33.11 32.47 0 500 -0.0
21/08/2024
32.63
 159,500 32.30 33.19 32.30 2,800 6,700 -0.2
20/08/2024
32.34
 38,700 31.66 32.79 31.66 100 800 -0.0
19/08/2024
32.22
 14,800 33.07 33.07 31.98 0 1,300 -0.1
16/08/2024
32.38
 28,700 31.58 32.38 31.13 1,300 900 0.0
15/08/2024
32.38
 13,900 33.36 33.36 31.41 0 700 -0.0
14/08/2024
31.98
 42,400 33.19 33.36 31.58 1,100 1,400 -0.0
13/08/2024
33.76
 4,000 33.36 33.76 33.32 300 200 0.0
12/08/2024
33.72
 13,100 33.36 33.72 33.36 0 700 -0.0
09/08/2024
33.28
 9,500 31.78 33.68 31.78 300 2,000 -0.1
08/08/2024
31.78
 6,700 31.86 31.86 31.58 0 1,000 -0.0
07/08/2024
31.90
 20,100 31.74 32.06 30.93 100 2,100 -0.1
06/08/2024
31.98
 37,600 30.93 32.10 30.40 100 1,400 -0.1
05/08/2024
31.58
 35,400 30.77 31.70 30.77 1,200 100 0.0
02/08/2024
32.38
 28,000 31.49 32.38 31.49 2,000 0 0.1
01/08/2024
33.03
 128,300 33.68 34.77 32.47 2,500 1,200 0.1
31/07/2024
34.85
 10,600 34.09 35.62 34.09 0 0 0
30/07/2024
35.46
 13,400 34.85 35.58 33.28 300 800 -0.0
29/07/2024
35.62
 43,000 36.03 36.03 35.34 300 800 -0.0
26/07/2024
36.35
 13,300 36.11 36.43 35.79 100 300 -0.0
25/07/2024
36.43
 11,700 37.08 37.24 36.39 100 300 -0.0
24/07/2024
37.08
 11,700 36.84 37.08 36.60 300 600 -0.0
23/07/2024
36.92
 36,900 37.40 37.49 36.92 0 1,600 -0.1
22/07/2024
37.73
 29,000 37.81 37.89 37.28 0 500 -0.0
19/07/2024
37.97
 40,400 37.16 38.01 37.16 0 1,400 -0.1
18/07/2024
37.49
 53,700 37.89 38.42 36.92 0 500 -0.0
17/07/2024
38.05
 145,700 39.27 39.59 37.32 0 5,900 -0.3
16/07/2024
39.19
 23,300 39.35 39.67 39.06 0 0 0
15/07/2024
39.35
 24,700 39.19 39.35 39.15 0 0 0
12/07/2024
39.27
 35,800 39.27 39.35 39.06 300 100 0.0
11/07/2024
39.27
 17,000 39.10 39.27 39.06 300 0 0.0
10/07/2024
39.27
 48,400 39.02 39.39 39.02 0 0 0
09/07/2024
39.39
 72,900 39.63 39.67 39.19 200 0 0.0
08/07/2024
39.63
 22,300 39.02 39.67 39.02 1,000 0 0.0
05/07/2024
39.19
 18,000 39.27 39.27 39.10 100 0 0.0
04/07/2024
39.27
 24,900 39.39 39.51 39.19 1,200 0 0.1
03/07/2024
39.51
 15,400 39.55 39.55 39.27 1,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |