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

42.15
-0.35
(-0.82%)
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
(2024-08-20) 		2.55 6.38% 995,000 -28,000 -1.1
39.65
42.50
42.15
2 tháng
(2024-07-22) 		-4.10 -8.80% 1,547,100 -35,500 -1.5
39
46.60
42.15
3 tháng
(2024-06-21) 		-6.30 -12.91% 2,388,200 -37,200 -1.5
39
48.95
42.15
6 tháng
(2024-03-25) 		1 2.41% 6,228,100 -9,492 -0.3
39
48.95
42.15
12 tháng
(2023-09-25) 		15.45 57.12% 13,584,000 -793,476 -22.5
24.10
48.95
42.15
24 tháng
(2022-09-30) 		13.26 45.34% 25,999,600 -773,413 -20.7
16.91
48.95
42.15
36 tháng
(2021-10-05) 		-3.41 -7.43% 75,626,800 -547,286 -8.1
16.91
59.22
42.15
60 tháng
(2019-10-16) 		1.81 4.44% 191,485,010 -1,048,656 -31.5
16.91
59.22
42.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
42.15
 25,400 42.50 42.50 42 0 3,400 -0.1
18/09/2024
42.50
 59,800 42.10 43 42.10 200 2,300 -0.1
17/09/2024
42.20
 47,300 42.15 42.20 41.90 0 2,400 -0.1
16/09/2024
42.10
 175,400 40.40 42.20 40.30 0 0 0
13/09/2024
40
 37,400 40 40 39.85 0 1,000 -0.0
12/09/2024
40
 36,400 40.20 40.20 39.90 0 1,400 -0.1
11/09/2024
40.20
 5,500 40 40.20 39.85 0 1,500 -0.1
10/09/2024
39.90
 45,700 41.20 41.20 39.90 0 1,000 -0.0
09/09/2024
40.40
 37,400 40.05 40.40 40 0 2,900 -0.1
06/09/2024
40.10
 58,600 40.25 40.25 40.05 0 1,600 -0.1
05/09/2024
40.10
 31,500 40.15 40.20 40 0 600 -0.0
04/09/2024
40.15
 58,900 39.90 40.45 39.90 600 1,300 -0.0
30/08/2024
40.10
 28,100 40.90 40.90 39.80 0 600 -0.0
29/08/2024
39.95
 11,800 39.65 39.95 39.65 0 1,600 -0.1
28/08/2024
39.65
 17,300 39.55 39.80 39.50 100 1,400 -0.1
27/08/2024
39.80
 8,100 39.60 39.80 39.55 0 0 0
26/08/2024
39.75
 43,600 40.10 40.10 39.45 1,600 4,200 -0.1
23/08/2024
40.15
 48,000 40.10 40.50 39.95 200 1,800 -0.1
22/08/2024
40.35
 46,000 40.30 40.90 40.10 0 500 -0.0
21/08/2024
40.30
 159,500 39.90 41 39.90 2,800 6,700 -0.2
20/08/2024
39.95
 38,700 39.10 40.50 39.10 100 800 -0.0
19/08/2024
39.80
 14,800 40.85 40.85 39.50 0 1,300 -0.1
16/08/2024
40
 28,700 39 40 38.45 1,300 900 0.0
15/08/2024
40
 13,900 41.20 41.20 38.80 0 700 -0.0
14/08/2024
39.50
 42,400 41 41.20 39 1,100 1,400 -0.0
13/08/2024
41.70
 4,000 41.20 41.70 41.15 300 200 0.0
12/08/2024
41.65
 13,100 41.20 41.65 41.20 0 700 -0.0
09/08/2024
41.10
 9,500 39.25 41.60 39.25 300 2,000 -0.1
08/08/2024
39.25
 6,700 39.35 39.35 39 0 1,000 -0.0
07/08/2024
39.40
 20,100 39.20 39.60 38.20 100 2,100 -0.1
06/08/2024
39.50
 37,600 38.20 39.65 37.55 100 1,400 -0.1
05/08/2024
39
 35,400 38 39.15 38 1,200 100 0.0
02/08/2024
40
 28,000 38.90 40 38.90 2,000 0 0.1
01/08/2024
40.80
 128,300 41.60 42.95 40.10 2,500 1,200 0.1
31/07/2024
43.05
 10,600 42.10 44 42.10 0 0 0
30/07/2024
43.80
 13,400 43.05 43.95 41.10 0 100 -0.0
29/07/2024
44
 43,000 44.50 44.50 43.65 300 800 -0.0
26/07/2024
44.90
 13,300 44.60 45 44.20 100 300 -0.0
25/07/2024
45
 11,700 45.80 46 44.95 100 300 -0.0
24/07/2024
45.80
 11,700 45.50 45.80 45.20 300 600 -0.0
23/07/2024
45.60
 36,900 46.20 46.30 45.60 0 1,600 -0.1
22/07/2024
46.60
 29,000 46.70 46.80 46.05 0 500 -0.0
19/07/2024
46.90
 40,400 45.90 46.95 45.90 0 1,400 -0.1
18/07/2024
46.30
 53,700 46.80 47.45 45.60 0 500 -0.0
17/07/2024
47
 145,700 48.50 48.90 46.10 0 5,900 -0.3
16/07/2024
48.40
 23,300 48.60 49 48.25 0 0 0
15/07/2024
48.60
 24,700 48.40 48.60 48.35 0 0 0
12/07/2024
48.50
 35,800 48.50 48.60 48.25 300 100 0.0
11/07/2024
48.50
 17,000 48.30 48.50 48.25 0 0 0
10/07/2024
48.50
 48,400 48.20 48.65 48.20 0 0 0
09/07/2024
48.65
 72,900 48.95 49 48.40 200 0 0.0
08/07/2024
48.95
 22,300 48.20 49 48.20 1,000 0 0.0
05/07/2024
48.40
 18,000 48.50 48.50 48.30 100 0 0.0
04/07/2024
48.50
 24,900 48.65 48.80 48.40 1,200 0 0.1
03/07/2024
48.80
 15,400 48.85 48.85 48.50 1,800 0 0.1
02/07/2024
48.70
 61,000 48.90 48.90 48.40 1,100 2,900 -0.1
01/07/2024
48.55
 22,300 48.50 48.80 48.45 1,200 0 0.1
28/06/2024
48.60
 32,000 48.55 48.95 48.40 1,400 0 0.1
27/06/2024
48.60
 32,900 48.55 48.70 48.30 800 0 0.0
26/06/2024
48.70
 31,500 48.80 48.80 48.30 400 0 0.0
25/06/2024
48.70
 19,500 48.50 49 48.15 1,000 1,200 -0.0
24/06/2024
48.60
 80,200 49.20 49.35 48.10 1,000 1,200 -0.0
21/06/2024
48.80
 19,200 48.90 48.90 48.75 0 0 0
20/06/2024
48.75
 106,200 48.50 49 48 3,500 600 0.1
19/06/2024
48.15
 34,100 48.50 48.50 48.05 0 0 0
18/06/2024
48.15
 27,700 48.50 48.50 47.50 400 0 0.0
17/06/2024
48.10
 105,700 47.45 49.45 47.10 8,000 1,500 0.3
14/06/2024
47.40
 31,100 47.10 47.50 46.90 1,400 0 0.1
13/06/2024
47.10
 25,900 47 47.30 46.95 0 0 0
12/06/2024
46.85
 38,000 47.05 47.05 46.85 100 0 0.0
11/06/2024
46.85
 26,300 46.85 47.25 46.80 0 800 -0.0
10/06/2024
46.80
 43,300 46.80 47.95 46.80 700 200 0.0
07/06/2024
47.60
 32,100 47.50 48 46.80 2,300 0 0.1
06/06/2024
47.15
 19,000 46.90 47.20 46.75 900 0 0.0
05/06/2024
47
 66,500 47.15 47.40 47 3,700 0 0.2
04/06/2024
47.05
 92,200 47.50 47.50 46.70 300 4,940 -0.2
03/06/2024
47.05
 41,300 47.50 48 46.80 100 2,700 -0.1
31/05/2024
47.50
 111,500 48.10 48.60 46.20 0 700 -0.0
30/05/2024
47.90
 157,800 45.60 48 45.60 8,200 2,600 0.3
29/05/2024
46
 231,300 45.30 46.50 45.30 1,800 200 0.1
28/05/2024
45.50
 20,000 45.15 46.60 45.15 0 900 -0.0
27/05/2024
45.80
 48,800 44.25 46.50 44.05 2,800 5,300 -0.1
24/05/2024
44.25
 61,400 44.50 44.90 44.25 600 1,300 -0.0
23/05/2024
44.60
 16,400 44.55 44.90 44.30 1,000 100 0.0
22/05/2024
44.35
 53,000 45.10 45.30 44.35 0 1,100 -0.0
21/05/2024
45.20
 23,400 45 45.50 45 0 900 -0.0
20/05/2024
45.50
 29,600 45.45 45.50 44.90 1,100 0 0.0
17/05/2024
45.45
 45,800 44.60 45.50 44.60 5,700 0 0.3
16/05/2024
44.60
 55,500 45.10 45.10 44.60 1,100 0 0.0
15/05/2024
45.05
 150,400 46.20 46.20 44.65 2,000 0 0.1
14/05/2024
45.70
 44,500 46.40 46.55 45.45 900 300 0.0
13/05/2024
46.45
 104,600 46.05 47 46 300 7,100 -0.3
10/05/2024
45.50
 112,600 44.35 45.90 44 3,000 1,400 0.1
09/05/2024
44.10
 38,100 44.10 44.35 44 1,900 752 0.1
08/05/2024
44.35
 38,600 44.45 44.45 44 200 400 -0.0
07/05/2024
44.30
 37,600 44.95 44.95 44 0 0 0
06/05/2024
44.50
 58,100 44.80 45 44.20 1,400 200 0.1
03/05/2024
43.90
 49,200 43.25 44.30 43.25 3,500 100 0.1
02/05/2024
43.50
 22,900 42.80 43.50 42.80 4,100 0 0.2
26/04/2024
42.80
 16,500 42.90 42.90 42.60 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |