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

42.30
0.15
(0.36%)
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
(2024-08-21) 		1.85 4.59% 981,700 -30,700 -1.3
39.65
42.50
42.30
2 tháng
(2024-07-22) 		-4.45 -9.55% 1,572,500 -38,900 -1.6
39
46.60
42.30
3 tháng
(2024-06-24) 		-6.45 -13.27% 2,394,400 -40,600 -1.7
39
48.95
42.30
6 tháng
(2024-03-25) 		0.65 1.57% 6,253,500 -12,892 -0.4
39
48.95
42.30
12 tháng
(2023-09-26) 		15.05 55.54% 13,577,500 -796,876 -22.6
24.10
48.95
42.30
24 tháng
(2022-10-03) 		14.74 53.75% 25,949,500 -773,913 -20.8
16.91
48.95
42.30
36 tháng
(2021-10-06) 		-3.76 -8.19% 75,492,800 -517,286 -6.4
16.91
59.22
42.30
60 tháng
(2019-10-17) 		0.41 0.99% 191,229,430 -1,051,046 -31.5
16.91
59.22
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
42.43
 251,200 43.55 44.43 41.95 1,600 28,200 -1.4
05/02/2021
43.55
 198,400 43.15 43.63 42.75 4,100 5,100 -0.1
04/02/2021
43.15
 191,000 43.63 43.71 42.83 1,000 21,600 -1.1
03/02/2021
43.63
 268,400 41.55 43.71 41.55 22,600 10,200 0.7
02/02/2021
41.55
 238,300 40.75 41.71 39.15 24,000 16,900 0.4
01/02/2021
40.75
 267,200 41.55 41.95 39.55 3,400 20,900 -0.9
29/01/2021
41.55
 315,900 39.63 42.35 37.24 18,600 12,000 0.3
28/01/2021
39.63
 544,800 42.59 42.59 39.63 22,600 10,000 0.6
27/01/2021
42.59
 394,000 44.75 44.75 42.35 8,700 8,600 -0.0
26/01/2021
44.75
 342,600 46.51 46.75 44.43 400 10,600 -0.6
25/01/2021
46.51
 317,500 47.15 47.15 46.11 2,300 37,800 -2.1
22/01/2021
47.15
 295,400 47.86 48.34 46.99 21,100 11,600 0.6
21/01/2021
47.86
 296,400 46.35 47.86 46.43 1,000 15,200 -0.8
20/01/2021
46.35
 403,700 47.86 47.94 44.59 27,600 19,900 0.4
19/01/2021
47.86
 567,800 51.46 51.46 47.86 14,600 27,000 -0.8
18/01/2021
51.46
 483,600 50.98 52.02 50.98 21,700 100 1.4
15/01/2021
50.98
 463,400 51.62 51.86 50.90 100 41,800 -2.7
14/01/2021
51.62
 612,800 52.18 52.18 50.34 3,000 3,900 -0.1
13/01/2021
52.18
 277,100 53.06 53.94 51.94 13,600 4,300 0.6
12/01/2021
53.06
 411,200 51.46 53.54 51.14 9,400 700 0.6
11/01/2021
51.46
 198,100 51.38 51.94 50.66 8,000 10,000 -0.1
08/01/2021
51.38
 339,500 50.66 52.02 50.34 8,300 4,000 0.3
07/01/2021
50.66
 372,200 50.98 50.98 49.94 3,800 15,400 -0.7
06/01/2021
50.98
 268,200 50.98 51.54 50.74 14,600 2,600 0.8
05/01/2021
50.98
 283,100 50.74 51.38 50.50 51,400 0 3.3
04/01/2021
50.74
 411,400 49.70 52.10 49.86 39,800 0 2.5
31/12/2020
49.70
 176,190 49.54 49.86 49.38 25,630 120 1.6
30/12/2020
49.54
 258,290 49.86 50.18 49.38 68,990 5,980 3.9
29/12/2020
49.86
 230,640 49.78 50.50 49.14 10,410 0 0.7
28/12/2020
49.78
 274,160 50.18 50.74 48.98 12,960 13,740 -0.0
25/12/2020
50.18
 526,970 48.74 50.98 47.15 13,210 4,550 0.5
24/12/2020
48.74
 365,410 49.54 49.54 46.59 100 26,040 -1.5
23/12/2020
49.54
 287,210 49.86 51.46 49.30 1,300 17,890 -1.0
22/12/2020
49.86
 948,480 46.67 49.86 46.03 15,410 3,200 0.7
21/12/2020
46.67
 400,600 45.71 47.55 45.39 10,600 3,820 0.4
18/12/2020
45.71
 250,950 45.95 46.43 45.55 0 1,690 -0.1
17/12/2020
45.95
 211,070 46.51 46.59 45.71 0 0 0
16/12/2020
46.51
 285,200 46.27 47.07 46.27 17,770 0 1.0
15/12/2020
46.27
 642,090 44.99 46.75 44.59 14,250 2,060 0.7
14/12/2020
44.99
 293,080 44.75 45.15 44.59 3,930 0 0.2
11/12/2020
44.75
 213,000 44.59 44.83 44.11 400 2,060 -0.1
10/12/2020
44.59
 202,380 45.15 45.71 44.59 500 8,220 -0.4
09/12/2020
45.15
 356,200 43.95 45.95 43.95 21,710 620 1.2
08/12/2020
43.95
 446,480 44.03 44.03 43.55 0 207,190 -11.3
07/12/2020
44.03
 332,500 44.27 44.67 43.63 3,300 1,910 0.1
04/12/2020
44.27
 326,590 44.67 44.75 44.27 10,310 270 0.6
03/12/2020
44.67
 259,580 44.59 45.23 44.27 10,150 13,910 -0.2
02/12/2020
44.59
 522,280 45.63 45.63 44.27 6,170 138,700 -7.4
01/12/2020
45.63
 400,980 45.23 45.71 43.95 33,250 0 1.9
30/11/2020
45.23
 395,320 46.35 46.35 45.07 20,860 24,400 -0.2
27/11/2020
46.35
 516,340 45.63 47.47 45.95 1,450 5,090 -0.2
26/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/42 (Volume + 42%, Ratio=0.42)
26/11/2020
45.63
 943,710 42.71 45.63 43.55 39,630 30,460 0.5
25/11/2020
42.71
 430,060 42.71 43.11 42.04 1,330 61,520 -4.5
24/11/2020
42.71
 319,510 43.56 43.78 42.32 7,420 80,370 -5.5
23/11/2020
43.56
 428,590 42.20 43.78 42.49 18,830 40 1.4
20/11/2020
42.20
 307,310 41.92 42.20 41.53 1,980 0 0.1
19/11/2020
41.92
 232,110 41.81 42.43 41.64 3,080 0 0.2
18/11/2020
41.81
 284,460 41.81 41.87 41.25 3,210 0 0.2
17/11/2020
41.81
 256,000 41.98 42.20 41.36 0 2,560 -0.2
16/11/2020
41.98
 499,110 40.91 42.54 41.19 5,840 860 0.4
13/11/2020
40.91
 590,400 39.28 40.97 39.45 8,260 0 0.6
12/11/2020
39.28
 230,310 38.21 39.56 38.55 0 120 -0.0
11/11/2020
38.21
 79,470 38.15 38.49 38.04 0 4,330 -0.3
10/11/2020
38.15
 375,770 37.53 38.83 37.42 2,150 88,490 -5.8
09/11/2020
37.53
 122,850 37.08 37.59 37.20 0 26,500 -1.8
06/11/2020
37.08
 222,320 36.75 37.70 36.75 8,650 43,750 -2.3
05/11/2020
36.75
 155,200 37.87 37.87 36.75 3,810 220 0.2
04/11/2020
37.87
 183,970 36.86 38.10 36.92 9,890 0 0.7
03/11/2020
36.86
 203,450 35.73 36.86 35.45 5,620 360 0.3
02/11/2020
35.73
 56,750 36.01 36.13 35.68 5,950 0 0.4
30/10/2020
36.01
 110,960 35.45 36.30 35.34 16,000 11,880 0.3
29/10/2020
35.45
 262,800 34.83 36.58 33.88 5,840 17,410 -0.7
28/10/2020
34.83
 281,850 35.73 35.73 34.33 6,950 46,030 -2.4
27/10/2020
35.73
 151,520 36.58 36.58 35.73 1,250 9,170 -0.5
26/10/2020
36.58
 217,150 37.14 37.37 36.58 5,660 2,490 0.2
23/10/2020
37.14
 164,370 37.31 37.42 37.14 30 7,000 -0.5
22/10/2020
37.31
 172,090 37.70 37.70 37.08 350 7,310 -0.5
21/10/2020
37.70
 193,640 38.27 38.27 37.70 220 14,970 -1.0
20/10/2020
38.27
 161,470 38.43 38.66 37.87 1,160 29,240 -1.9
19/10/2020
38.43
 147,380 38.27 38.66 37.82 2,000 23,560 -1.5
16/10/2020
38.27
 396,810 38.83 39.11 37.65 39,990 47,210 -0.4
15/10/2020
38.83
 262,290 39.95 40.18 38.83 46,970 4,650 3.0
14/10/2020
39.95
 102,090 39.95 40.24 39.90 5,320 0 0.4
13/10/2020
39.95
 98,740 39.90 40.18 39.62 14,310 3,580 0.8
12/10/2020
39.90
 136,280 40.40 40.80 39.90 25,090 8,730 1.2
09/10/2020
40.40
 59,310 40.40 40.52 40.18 120 100 0.0
08/10/2020
40.40
 150,560 40.40 40.52 39.95 250 3,410 -0.2
07/10/2020
40.40
 183,950 40.74 40.91 40.40 38,740 1,940 2.6
06/10/2020
40.74
 129,800 40.74 41.14 40.35 36,080 400 2.6
05/10/2020
40.74
 245,780 40.12 40.85 40.01 75,650 0 5.4
02/10/2020
40.12
 438,190 40.80 40.85 39.39 9,500 78,920 -4.9
01/10/2020
40.80
 236,040 41.08 41.47 40.74 4,490 12,900 -0.6
30/09/2020
41.08
 609,600 39.39 41.64 40.52 1,920 1,440 0.0
29/09/2020
39.39
 408,980 38.55 39.67 38.55 1,180 500 0.0
28/09/2020
38.55
 210,620 38.49 38.88 38.38 14,700 4,240 0.7
25/09/2020
38.49
 100,800 38.60 38.83 38.32 0 5,390 -0.4
24/09/2020
38.60
 91,840 38.66 38.94 38.43 1,450 0 0.1
23/09/2020
38.66
 218,870 37.65 39.11 37.53 21,050 0 1.4
22/09/2020
37.65
 209,760 38.04 38.04 37.53 0 15,000 -1.0
21/09/2020
38.04
 136,770 38.10 38.38 37.93 0 16,600 -1.1

Chính sách bảo mật | Điều khoản sử dụng |