Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/04/2021	35.26	163,200	35.71	36.42	35.26	0	1,300	-0.1
19/04/2021	35.71	215,100	35.39	35.91	34.94	500	5,000	-0.2
16/04/2021	35.39	307,100	36.49	36.49	35.26	700	10,400	-0.5
15/04/2021	36.49	222,100	37.20	37.20	36.49	1,500	17,900	-0.9
14/04/2021	37.20	175,400	37.20	37.20	36.81	0	15,600	-0.9
13/04/2021	37.20	180,300	37.98	38.04	37.14	0	4,000	-0.2
12/04/2021	37.98	233,900	37.91	38.17	37.91	0	0	0
09/04/2021	37.91	157,700	37.78	38.30	37.52	0	0	0
08/04/2021	37.78	111,300	37.72	37.91	37.52	0	0	0
07/04/2021	37.72	139,800	37.72	37.72	37.20	0	2,200	-0.1
06/04/2021	37.72	126,200	37.72	37.85	37.39	27,900	5,200	1.3
05/04/2021	37.72	135,500	38.17	38.43	37.72	0	17,200	-1.0
02/04/2021	38.17	225,200	37.78	38.69	37.85	6,000	1,100	0.3
01/04/2021	37.78	182,500	37.52	37.85	37.33	7,200	0	0.4
31/03/2021	37.52	154,500	37.46	37.98	37.26	2,200	1,800	0.0
30/03/2021	37.46	116,500	37.52	37.59	37.26	0	3,000	-0.2
29/03/2021	37.52	166,800	36.55	37.78	36.62	3,800	100	0.2
26/03/2021	36.55	407,700	36.81	36.81	34.94	1,000	12,700	-0.7
25/03/2021	36.81	311,600	37.01	37.52	36.23	100	18,500	-1.1
24/03/2021	37.01	299,000	38.56	38.56	36.88	14,000	5,500	0.5
23/03/2021	38.56	266,300	39.14	39.59	38.17	9,000	700	0.5
22/03/2021	39.14	489,200	38.30	39.59	38.11	8,000	1,400	0.4
19/03/2021	38.30	150,200	38.49	38.56	38.24	100	2,200	-0.1
18/03/2021	38.49	137,500	38.69	38.82	38.49	100	900	-0.0
17/03/2021	38.69	199,900	38.30	39.08	38.17	2,700	0	0.2
16/03/2021	38.30	292,700	38.82	38.88	38.11	200	900	-0.0
15/03/2021	38.82	237,100	38.88	39.27	38.56	8,200	8,000	0.0
12/03/2021	38.88	225,300	39.33	39.66	38.82	3,800	2,400	0.1
11/03/2021	39.33	615,100	37.85	39.79	38.04	6,200	0	0.4
10/03/2021	37.85	277,900	37.39	38.04	37.33	6,700	100	0.4
09/03/2021	37.39	152,500	37.20	37.65	36.88	200	7,200	-0.4
08/03/2021	37.20	243,300	37.20	37.85	37.01	5,800	7,800	-0.1
05/03/2021	37.20	235,200	37.52	37.65	36.62	2,100	13,800	-0.7
04/03/2021	37.52	316,300	38.69	38.82	36.88	0	10,400	-0.6
03/03/2021	38.69	498,600	38.04	39.21	37.85	12,400	73,300	-3.6
02/03/2021	38.04	376,700	37.78	38.17	37.52	2,000	63,300	-3.6
01/03/2021	37.78	425,200	36.94	37.85	36.75	10,600	3,400	0.4
26/02/2021	36.94	135,900	37.07	37.20	36.55	0	4,500	-0.3
25/02/2021	37.07	126,500	37.33	37.52	36.88	100	11,200	-0.6
24/02/2021	37.33	387,100	36.62	37.91	36.62	700	500	0.0
23/02/2021	36.62	218,100	37.07	37.20	36.62	200	39,600	-2.2
22/02/2021	37.07	159,600	37.20	37.52	36.81	5,000	13,000	-0.5
19/02/2021	37.20	196,000	37.33	37.52	36.55	6,000	2,200	0.2
18/02/2021	37.33	282,000	36.68	37.52	36.55	21,400	8,000	0.8
17/02/2021	36.68	189,100	35.26	36.81	35.00	12,600	500	0.7
09/02/2021	35.26	183,500	34.35	35.26	34.03	7,200	3,100	0.2
08/02/2021	34.35	251,200	35.26	35.97	33.97	1,600	28,200	-1.4
05/02/2021	35.26	198,400	34.94	35.32	34.61	4,100	5,100	-0.1
04/02/2021	34.94	191,000	35.32	35.39	34.68	1,000	21,600	-1.1
03/02/2021	35.32	268,400	33.64	35.39	33.64	22,600	10,200	0.7
02/02/2021	33.64	238,300	32.99	33.77	31.70	24,000	16,900	0.4
01/02/2021	32.99	267,200	33.64	33.97	32.02	3,400	20,900	-0.9
29/01/2021	33.64	315,900	32.09	34.29	30.15	18,600	12,000	0.3
28/01/2021	32.09	544,800	34.48	34.48	32.09	22,600	10,000	0.6
27/01/2021	34.48	394,000	36.23	36.23	34.29	8,700	8,600	-0.0
26/01/2021	36.23	342,600	37.65	37.85	35.97	400	10,600	-0.6
25/01/2021	37.65	317,500	38.17	38.17	37.33	2,300	37,800	-2.1
22/01/2021	38.17	295,400	38.75	39.14	38.04	21,100	11,600	0.6
21/01/2021	38.75	296,400	37.52	38.75	37.59	1,000	15,200	-0.8
20/01/2021	37.52	403,700	38.75	38.82	36.10	27,600	19,900	0.4
19/01/2021	38.75	567,800	41.66	41.66	38.75	14,600	27,000	-0.8
18/01/2021	41.66	483,600	41.28	42.12	41.28	21,700	100	1.4
15/01/2021	41.28	463,400	41.79	41.99	41.21	100	41,800	-2.7
14/01/2021	41.79	612,800	42.25	42.25	40.76	3,000	3,900	-0.1
13/01/2021	42.25	277,100	42.96	43.67	42.05	13,600	4,300	0.6
12/01/2021	42.96	411,200	41.66	43.35	41.41	9,400	700	0.6
11/01/2021	41.66	198,100	41.60	42.05	41.02	8,000	10,000	-0.1
08/01/2021	41.60	339,500	41.02	42.12	40.76	8,300	4,000	0.3
07/01/2021	41.02	372,200	41.28	41.28	40.43	3,800	15,400	-0.7
06/01/2021	41.28	268,200	41.28	41.73	41.08	14,600	2,600	0.8
05/01/2021	41.28	283,100	41.08	41.60	40.89	51,400	0	3.3
04/01/2021	41.08	411,400	40.24	42.18	40.37	39,800	0	2.5
31/12/2020	40.24	176,190	40.11	40.37	39.98	25,630	120	1.6
30/12/2020	40.11	258,290	40.37	40.63	39.98	68,990	5,980	3.9
29/12/2020	40.37	230,640	40.31	40.89	39.79	10,410	0	0.7
28/12/2020	40.31	274,160	40.63	41.08	39.66	12,960	13,740	-0.0
25/12/2020	40.63	526,970	39.46	41.28	38.17	13,210	4,550	0.5
24/12/2020	39.46	365,410	40.11	40.11	37.72	100	26,040	-1.5
23/12/2020	40.11	287,210	40.37	41.66	39.92	1,300	17,890	-1.0
22/12/2020	40.37	948,480	37.78	40.37	37.26	15,410	3,200	0.7
21/12/2020	37.78	400,600	37.01	38.49	36.75	10,600	3,820	0.4
18/12/2020	37.01	250,950	37.20	37.59	36.88	0	1,690	-0.1
17/12/2020	37.20	211,070	37.65	37.72	37.01	0	0	0
16/12/2020	37.65	285,200	37.46	38.11	37.46	17,770	0	1.0
15/12/2020	37.46	642,090	36.42	37.85	36.10	14,250	2,060	0.7
14/12/2020	36.42	293,080	36.23	36.55	36.10	3,930	0	0.2
11/12/2020	36.23	213,000	36.10	36.29	35.71	400	2,060	-0.1
10/12/2020	36.10	202,380	36.55	37.01	36.10	500	8,220	-0.4
09/12/2020	36.55	356,200	35.58	37.20	35.58	21,710	620	1.2
08/12/2020	35.58	446,480	35.65	35.65	35.26	0	207,190	-11.3
07/12/2020	35.65	332,500	35.84	36.16	35.32	3,300	1,910	0.1
04/12/2020	35.84	326,590	36.16	36.23	35.84	10,310	270	0.6
03/12/2020	36.16	259,580	36.10	36.62	35.84	10,150	13,910	-0.2
02/12/2020	36.10	522,280	36.94	36.94	35.84	6,170	138,700	-7.4
01/12/2020	36.94	400,980	36.62	37.01	35.58	33,250	0	1.9
30/11/2020	36.62	395,320	37.52	37.52	36.49	20,860	24,400	-0.2
27/11/2020	37.52	516,340	36.94	38.43	37.20	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	36.94	943,710	34.58	36.94	35.26	39,630	30,460	0.5
25/11/2020	34.58	430,060	34.58	34.90	34.03	1,330	61,520	-4.5
24/11/2020	34.58	319,510	35.26	35.45	34.26	7,420	80,370	-5.5

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-28)	0.40	1.25%	1,573,600	-1,050	-0.0	30.60 32.80 32.05
2 tháng (2024-09-26)	-3.79	-10.47%	6,194,800	-2,050	0.0	30.60 39.91 32.05
3 tháng (2024-08-27)	0.18	0.55%	7,060,200	-32,750	-1.2	30.60 39.91 32.05
6 tháng (2024-05-29)	-4.84	-13%	9,979,200	-32,950	-1.1	30.60 39.91 32.05
12 tháng (2023-12-01)	12.20	60.39%	18,429,400	-755,034	-21.7	20.16 39.91 32.05
24 tháng (2022-12-06)	14.64	82.47%	29,778,500	-1,068,079	-28.1	15.91 39.91 32.05
36 tháng (2021-12-13)	-11.13	-25.56%	63,152,700	-715,844	-19.6	13.69 47.95 32.05
60 tháng (2019-12-23)	-0.97	-2.91%	189,189,320	-1,325,244	-53.3	13.69 47.95 32.05

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

THỐNG KÊ GIAO DỊCH