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

20.55
-0.15
(-0.72%)
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
(2026-09-07) 		-7 -23.93% 2,400,000 -5,000 -0.3
20.70
30.60
20.70
2 tháng
(2026-08-06) 		-4.75 -17.59% 2,815,700 -83,400 -2.5
20.70
30.60
20.70
3 tháng
(2026-07-07) 		-8.30 -27.17% 3,507,000 -129,900 -3.9
20.70
30.60
20.70
6 tháng
(2026-04-08) 		-14.25 -39.04% 6,114,200 -331,200 -10.7
20.70
36.60
20.70
12 tháng
(2025-10-10) 		-14.75 -39.86% 12,716,700 -613,300 -20.6
20.70
38.10
20.70
24 tháng
(2024-10-15) 		-5.01 -18.37% 44,487,400 850,700 28.8
20.70
39.45
20.70
36 tháng
(2023-10-23) 		5.44 32.33% 61,507,800 41,316 5.7
15.83
39.45
20.70
60 tháng
(2021-11-01) 		-14.07 -38.74% 116,769,400 294,906 19.8
11.10
39.45
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
12.47
 78,800 12.47 13.22 12.32 6,200 0 0.2
24/10/2022
13.22
 137,200 14.22 14.22 13.17 100 1,300 0.0
21/10/2022
13.99
 62,800 14.47 14.47 13.87 600 2,400 -0.1
20/10/2022
14.47
 28,000 14.76 14.76 14.44 0 1,500 0.0
19/10/2022
14.76
 33,500 14.59 14.76 14.47 0 0 0
18/10/2022
14.81
 21,200 14.81 14.86 14.69 800 0 0.0
17/10/2022
14.66
 29,600 14.61 14.66 14.37 2,900 0 0.1
14/10/2022
14.61
 36,700 14.96 14.96 14.54 1,800 0 0.1
13/10/2022
14.54
 10,500 14.66 14.66 14.47 0 200 0.0
12/10/2022
14.47
 22,400 13.57 14.66 13.57 700 0 0.0
11/10/2022
14.22
 86,300 14.84 14.84 14.22 700 0 0.0
10/10/2022
14.84
 37,200 13.52 14.91 13.52 6,100 204 0.2
07/10/2022
14.22
 178,700 14.94 14.94 14.22 2,000 0 0.1
06/10/2022
14.96
 51,400 15.21 15.24 14.96 2,200 0 0.1
05/10/2022
15.26
 45,000 15.06 15.34 15.04 4,300 0 0.1
04/10/2022
15.04
 87,600 14.96 15.41 14.71 9,100 0 0.3
03/10/2022
14.96
 87,100 15.56 15.99 14.96 3,800 300 0.1
30/09/2022
15.96
 75,500 16.46 16.51 15.46 600 3,500 -0.1
29/09/2022
16.56
 24,700 16.71 16.86 16.56 0 500 0.0
28/09/2022
16.71
 52,900 16.56 16.71 16.46 100 1,781 -0.1
27/09/2022
16.71
 42,800 16.71 16.86 16.59 0 1,400 0.0
26/09/2022
16.61
 122,700 17.56 17.56 16.51 300 6,100 -0.2
23/09/2022
17.56
 38,800 17.76 17.76 17.53 400 400 0
22/09/2022
17.76
 34,300 17.56 17.76 17.46 200 300 0.0
21/09/2022
17.66
 49,700 17.46 17.66 17.46 100 3,000 -0.1
20/09/2022
17.46
 49,200 17.43 17.61 17.31 0 4,000 -0.1
19/09/2022
17.28
 152,000 18.33 18.33 17.28 300 8,300 -0.3
16/09/2022
18.38
 38,400 18.46 18.46 18.26 0 3,400 -0.1
15/09/2022
18.46
 46,400 18.85 18.85 18.46 0 2,400 -0.1
14/09/2022
18.51
 61,500 18.61 18.80 18.21 0 1,530 -0.2
13/09/2022
18.73
 59,900 18.95 18.95 18.56 0 500 -0.2
12/09/2022
18.68
 53,400 18.70 18.90 18.48 2,300 862 -0.2
09/09/2022
18.46
 106,000 18.66 18.88 17.76 0 5,900 -0.2
08/09/2022
18.66
 142,100 19.08 19.08 18.63 200 13,900 -0.5
07/09/2022
18.95
 101,100 19.38 19.38 18.95 0 7,200 -0.3
06/09/2022
19.38
 85,700 19.43 19.55 19.35 0 1,200 0.0
05/09/2022
19.43
 59,100 19.38 19.65 19.38 700 300 0.0
31/08/2022
19.43
 70,900 19.55 19.60 19.35 500 2,600 -0.1
30/08/2022
19.60
 175,100 19.85 19.85 19.38 4,500 8,800 -0.2
29/08/2022
19.65
 159,400 19.90 19.90 19.15 0 7,300 -0.3
26/08/2022
20.00
 138,800 20.28 20.33 19.95 800 1,600 0.0
25/08/2022
20.18
 77,700 20.35 20.35 20.05 0 0 0.1
24/08/2022
20.25
 70,200 20.43 20.43 20.05 2,500 0 0.1
23/08/2022
20.25
 72,400 19.88 20.40 19.88 2,600 100 0.1
22/08/2022
19.90
 130,200 19.95 20.08 19.45 0 6,300 -0.3
19/08/2022
19.95
 105,700 19.95 19.95 19.75 100 2,800 -0.1
18/08/2022
19.90
 88,100 20.00 20.10 19.88 0 4,600 -0.2
17/08/2022
20.00
 176,700 20.28 20.43 20.00 0 4,700 -0.2
16/08/2022
20.35
 158,400 20.63 20.63 20.18 0 3,600 -0.1
15/08/2022
20.50
 123,200 20.70 20.73 20.45 400 100 0.0
12/08/2022
20.68
 156,500 20.45 20.95 20.40 1,900 100 0.1
11/08/2022
20.55
 176,400 21.20 21.40 20.45 2,200 8,200 -0.2
10/08/2022
21.12
 259,700 20.90 21.30 20.90 6,200 0 0.3
09/08/2022
20.90
 199,800 20.68 20.95 20.48 900 2,000 0.0
08/08/2022
20.58
 145,600 20.75 20.95 20.55 4,100 1,200 0.1
05/08/2022
20.60
 75,600 20.50 20.85 20.50 500 200 0.0
04/08/2022
20.60
 140,300 20.75 20.85 20.50 2,700 400 0.1
03/08/2022
20.70
 145,000 20.90 21.07 20.60 8,500 1,000 0.3
02/08/2022
20.65
 204,800 20.30 20.85 20.20 7,500 100 0.3
01/08/2022
20.30
 157,500 20.30 20.48 20.20 11,000 0 0.4
29/07/2022
20.30
 69,700 20.40 20.70 20.20 8,900 500 0.3
28/07/2022
20.20
 177,100 20.45 20.45 19.85 5,000 1,000 0.2
27/07/2022
19.70
 153,900 19.95 19.95 19.45 8,100 0 0.3
26/07/2022
20.05
 81,600 20.33 20.33 20.05 6,700 0 0.3
25/07/2022
20.23
 166,100 20.15 20.38 20.00 8,700 0 0.4
22/07/2022
20.43
 165,500 20.45 20.95 20.25 1,400 0 0.1
21/07/2022
20.60
 356,700 20.20 21.10 20.20 12,700 2,100 0.4
20/07/2022
20.20
 254,500 19.78 20.20 19.65 5,800 24,500 -0.8
19/07/2022
19.65
 184,300 19.70 19.80 19.43 2,700 2,200 0.0
18/07/2022
19.95
 307,000 19.83 20.25 19.65 5,900 0 0.2
15/07/2022
19.50
 167,400 19.70 19.85 19.25 3,800 0 0.1
14/07/2022
19.93
 723,600 19.45 19.93 18.93 13,500 400 0.5
13/07/2022
19.70
 131,500 19.95 20.20 19.45 15,700 0 0.6
12/07/2022
19.23
 612,600 18.95 20.25 18.95 7,700 32,000 -0.9
11/07/2022
18.95
 275,200 18.95 19.48 18.80 300 19,000 -0.7
08/07/2022
19.45
 76,400 18.80 19.75 18.80 54,700 100 -0.7
07/07/2022
19.65
 33,500 19.95 19.95 19.50 200 0 0.0
06/07/2022
20.10
 24,000 20.35 20.35 19.80 0 100 0.0
05/07/2022
20.35
 34,600 20.40 20.45 19.70 0 0 0.0
04/07/2022
20.40
 33,100 20.60 20.80 20.25 0 0 0.0
01/07/2022
20.60
 48,400 20.70 21.20 20.30 0 0 0.0
30/06/2022
20.70
 49,300 21.20 21.20 20.70 100 0 0.0
29/06/2022
21.20
 13,600 21.25 21.32 21.15 0 0 0
28/06/2022
21.35
 24,000 21.57 21.57 21.25 0 400 0.0
27/06/2022
21.55
 18,200 21.70 21.70 20.95 0 0 0
24/06/2022
21.55
 58,200 21.65 21.95 21.42 0 0 0.1
23/06/2022
21.60
 29,400 20.00 21.60 20.00 1,400 0 0.1
22/06/2022
20.20
 41,300 20.85 20.85 20.05 100 0 0.0
21/06/2022
20.90
 52,200 20.85 20.95 20.45 1,000 0 0.0
20/06/2022
20.92
 63,600 21.45 21.55 20.23 200 0 0.0
17/06/2022
21.75
 51,700 21.90 22.12 21.35 0 0 0.0
16/06/2022
22.10
 26,100 22.00 22.35 22.00 0 0 0.0
15/06/2022
21.95
 36,500 22.35 22.45 21.45 0 400 0.0
14/06/2022
22.35
 23,400 22.37 22.45 21.95 100 0 0.0
13/06/2022
22.37
 95,400 23.99 23.99 22.37 200 0 0.0
10/06/2022
24.04
 44,600 24.24 24.52 24.04 400 25,100 -1.2
09/06/2022
24.29
 82,500 24.69 24.69 24.29 0 30,800 -1.5
08/06/2022
24.59
 41,700 24.59 24.74 24.57 0 32,600 -1.6
07/06/2022
24.59
 26,600 24.44 24.69 24.34 0 0 0
06/06/2022
24.59
 32,700 24.89 24.91 24.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc