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

32.05
-0.35
(-1.08%)
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
(2024-10-28) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2020
35.26
 428,590 34.17 35.45 34.40 18,830 40 1.4
20/11/2020
34.17
 307,310 33.94 34.17 33.62 1,980 0 0.1
19/11/2020
33.94
 232,110 33.85 34.35 33.71 3,080 0 0.2
18/11/2020
33.85
 284,460 33.85 33.90 33.40 3,210 0 0.2
17/11/2020
33.85
 256,000 33.99 34.17 33.49 0 2,560 -0.2
16/11/2020
33.99
 499,110 33.12 34.44 33.35 5,840 860 0.4
13/11/2020
33.12
 590,400 31.80 33.17 31.94 8,260 0 0.6
12/11/2020
31.80
 230,310 30.94 32.03 31.21 0 120 -0.0
11/11/2020
30.94
 79,470 30.89 31.16 30.80 0 4,330 -0.3
10/11/2020
30.89
 375,770 30.39 31.44 30.30 2,150 88,490 -5.8
09/11/2020
30.39
 122,850 30.02 30.43 30.12 0 26,500 -1.8
06/11/2020
30.02
 222,320 29.75 30.53 29.75 8,650 43,750 -2.3
05/11/2020
29.75
 155,200 30.66 30.66 29.75 3,810 220 0.2
04/11/2020
30.66
 183,970 29.84 30.84 29.89 9,890 0 0.7
03/11/2020
29.84
 203,450 28.93 29.84 28.70 5,620 360 0.3
02/11/2020
28.93
 56,750 29.16 29.25 28.89 5,950 0 0.4
30/10/2020
29.16
 110,960 28.70 29.39 28.61 16,000 11,880 0.3
29/10/2020
28.70
 262,800 28.20 29.61 27.43 5,840 17,410 -0.7
28/10/2020
28.20
 281,850 28.93 28.93 27.79 6,950 46,030 -2.4
27/10/2020
28.93
 151,520 29.61 29.61 28.93 1,250 9,170 -0.5
26/10/2020
29.61
 217,150 30.07 30.25 29.61 5,660 2,490 0.2
23/10/2020
30.07
 164,370 30.21 30.30 30.07 30 7,000 -0.5
22/10/2020
30.21
 172,090 30.53 30.53 30.02 350 7,310 -0.5
21/10/2020
30.53
 193,640 30.98 30.98 30.53 220 14,970 -1.0
20/10/2020
30.98
 161,470 31.12 31.30 30.66 1,160 29,240 -1.9
19/10/2020
31.12
 147,380 30.98 31.30 30.62 2,000 23,560 -1.5
16/10/2020
30.98
 396,810 31.44 31.66 30.48 39,990 47,210 -0.4
15/10/2020
31.44
 262,290 32.35 32.53 31.44 46,970 4,650 3.0
14/10/2020
32.35
 102,090 32.35 32.58 32.30 5,320 0 0.4
13/10/2020
32.35
 98,740 32.30 32.53 32.07 14,310 3,580 0.8
12/10/2020
32.30
 136,280 32.71 33.03 32.30 25,090 8,730 1.2
09/10/2020
32.71
 59,310 32.71 32.80 32.53 120 100 0.0
08/10/2020
32.71
 150,560 32.71 32.80 32.35 250 3,410 -0.2
07/10/2020
32.71
 183,950 32.99 33.12 32.71 38,740 1,940 2.6
06/10/2020
32.99
 129,800 32.99 33.30 32.67 36,080 400 2.6
05/10/2020
32.99
 245,780 32.48 33.08 32.39 75,650 0 5.4
02/10/2020
32.48
 438,190 33.03 33.08 31.89 9,500 78,920 -4.9
01/10/2020
33.03
 236,040 33.26 33.58 32.99 4,490 12,900 -0.6
30/09/2020
33.26
 609,600 31.89 33.71 32.80 1,920 1,440 0.0
29/09/2020
31.89
 408,980 31.21 32.12 31.21 1,180 500 0.0
28/09/2020
31.21
 210,620 31.16 31.48 31.07 14,700 4,240 0.7
25/09/2020
31.16
 100,800 31.25 31.44 31.03 0 5,390 -0.4
24/09/2020
31.25
 91,840 31.30 31.53 31.12 1,450 0 0.1
23/09/2020
31.30
 218,870 30.48 31.66 30.39 21,050 0 1.4
22/09/2020
30.48
 209,760 30.80 30.80 30.39 0 15,000 -1.0
21/09/2020
30.80
 136,770 30.84 31.07 30.71 0 16,600 -1.1
18/09/2020
30.84
 161,840 31.07 31.07 30.71 0 17,220 -1.2
17/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/09/2020
31.07
 208,630 31.12 31.44 30.98 24,000 28,880 -0.3
16/09/2020
31.12
 257,150 31.16 31.83 31.12 7,370 0 0.5
15/09/2020
31.16
 284,330 31.30 31.30 30.85 4,450 0 0.3
14/09/2020
31.30
 231,170 31.47 31.56 31.21 0 0 0
11/09/2020
31.47
 147,800 31.47 31.92 31.34 200 0 0.0
10/09/2020
31.47
 427,330 30.49 32.50 30.58 5,000 9,830 -0.3
09/09/2020
30.49
 209,220 30.40 30.63 29.87 10,140 0 0.7
08/09/2020
30.40
 145,700 30.23 30.58 30.00 4,640 2,640 0.1
07/09/2020
30.23
 358,140 30.89 31.43 30.18 0 9,580 -0.7
04/09/2020
30.89
 514,660 29.60 31.16 29.29 49,430 2,470 3.2
03/09/2020
29.60
 310,190 29.51 30.32 29.47 740 126,820 -8.4
01/09/2020
29.51
 274,290 29.11 29.69 28.84 19,790 83,700 -4.2
31/08/2020
29.11
 546,010 30.18 30.18 28.75 2,690 33,890 -2.1
28/08/2020
30.18
 249,690 30.27 30.76 30.09 8,520 3,260 0.4
27/08/2020
30.27
 299,160 30.58 31.16 30.27 200 6,390 -0.4
26/08/2020
30.58
 640,870 28.62 30.58 28.71 24,510 5,200 1.3
25/08/2020
28.62
 334,620 28.84 28.93 28.44 3,080 1,800 0.1
24/08/2020
28.84
 396,690 28.75 29.20 28.62 1,450 1,000 0.0
21/08/2020
28.75
 260,580 28.75 29.20 28.40 7,790 220 0.5
20/08/2020
28.75
 566,660 28.00 29.33 28.09 10,850 17,180 -0.4
19/08/2020
28.00
 937,400 26.17 28.00 26.21 14,390 0 0.9
18/08/2020
26.17
 295,080 25.63 26.35 25.46 14,620 0 0.8
17/08/2020
25.63
 202,330 25.55 25.77 25.23 260 1,400 -0.1
14/08/2020
25.55
 253,900 25.95 25.95 25.41 710 40 0.0
13/08/2020
25.95
 238,820 25.63 26.08 25.68 4,780 0 0.3
12/08/2020
25.63
 108,550 25.86 26.04 25.46 0 2,980 -0.2
11/08/2020
25.86
 186,800 25.86 26.35 25.72 11,090 3,840 0.4
10/08/2020
25.86
 464,330 24.97 26.53 25.05 13,480 0 0.8
07/08/2020
24.97
 234,550 24.83 25.10 24.70 1,790 10,000 -0.5
06/08/2020
24.83
 142,020 25.05 25.10 24.74 5,250 0 0.3
05/08/2020
25.05
 273,280 24.30 25.14 24.03 19,480 0 1.1
04/08/2020
24.30
 183,730 24.25 24.65 24.21 12,450 45,080 -1.8
03/08/2020
24.25
 160,640 23.41 24.25 23.45 13,870 50,970 -2.0
31/07/2020
23.41
 145,730 23.85 23.85 23.41 0 35,400 -1.9
30/07/2020
23.85
 129,260 23.49 24.16 23.72 2,590 40 0.1
29/07/2020
23.49
 284,960 24.43 24.43 22.74 2,590 40 0.1
28/07/2020
24.43
 175,640 23.41 24.52 23.41 4,730 0 0.3
27/07/2020
23.41
 436,710 25.14 25.14 23.41 4,660 20,050 -0.8
24/07/2020
25.14
 292,420 26.57 26.97 24.79 3,150 7,000 -0.2
23/07/2020
26.57
 97,110 26.53 26.75 25.99 5,200 3,940 0.1
22/07/2020
26.53
 245,610 26.70 27.02 26.39 10,000 3,370 0.4
21/07/2020
26.70
 166,510 26.93 26.97 26.12 0 25,440 -1.5
20/07/2020
26.93
 289,450 26.53 27.42 26.75 10,300 5,710 0.3
17/07/2020
26.53
 547,350 25.14 26.88 25.14 1,630 3,500 -0.1
16/07/2020
25.14
 93,580 25.01 25.37 24.97 0 14,010 -0.8
15/07/2020
25.01
 91,880 24.83 25.19 24.83 2,520 1,290 0.1
14/07/2020
24.83
 76,490 25.05 25.05 24.70 0 15,810 -0.9
13/07/2020
25.05
 107,250 25.19 25.46 24.79 200 7,740 -0.4
10/07/2020
25.19
 72,780 25.37 25.41 25.01 320 3,750 -0.2
09/07/2020
25.37
 174,290 24.70 25.37 24.70 4,490 0 0.3
08/07/2020
24.70
 83,630 24.52 24.97 24.48 7,310 1,200 0.3
07/07/2020
24.52
 129,050 25.19 25.41 24.52 0 2,570 -0.1
06/07/2020
25.19
 105,460 24.48 25.23 24.88 27,820 16,080 0.7

Chính sách bảo mật | Điều khoản sử dụng |