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)
18/09/2020
38.10
 161,840 38.38 38.38 37.93 0 17,220 -1.2
17/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/09/2020
38.38
 208,630 38.43 38.83 38.27 24,000 28,880 -0.3
16/09/2020
38.43
 257,150 38.49 39.32 38.43 7,370 0 0.5
15/09/2020
38.49
 284,330 38.65 38.65 38.10 4,450 0 0.3
14/09/2020
38.65
 231,170 38.88 38.99 38.54 0 0 0
11/09/2020
38.88
 147,800 38.88 39.43 38.71 200 0 0.0
10/09/2020
38.88
 427,330 37.66 40.14 37.77 5,000 9,830 -0.3
09/09/2020
37.66
 209,220 37.55 37.83 36.89 10,140 0 0.7
08/09/2020
37.55
 145,700 37.33 37.77 37.06 4,640 2,640 0.1
07/09/2020
37.33
 358,140 38.16 38.82 37.28 0 9,580 -0.7
04/09/2020
38.16
 514,660 36.56 38.49 36.18 49,430 2,470 3.2
03/09/2020
36.56
 310,190 36.45 37.44 36.40 740 126,820 -8.4
01/09/2020
36.45
 274,290 35.96 36.67 35.63 19,790 83,700 -4.2
31/08/2020
35.96
 546,010 37.28 37.28 35.52 2,690 33,890 -2.1
28/08/2020
37.28
 249,690 37.39 37.99 37.17 8,520 3,260 0.4
27/08/2020
37.39
 299,160 37.77 38.49 37.39 200 6,390 -0.4
26/08/2020
37.77
 640,870 35.35 37.77 35.46 24,510 5,200 1.3
25/08/2020
35.35
 334,620 35.63 35.74 35.13 3,080 1,800 0.1
24/08/2020
35.63
 396,690 35.52 36.07 35.35 1,450 1,000 0.0
21/08/2020
35.52
 260,580 35.52 36.07 35.08 7,790 220 0.5
20/08/2020
35.52
 566,660 34.58 36.23 34.69 10,850 17,180 -0.4
19/08/2020
34.58
 937,400 32.32 34.58 32.38 14,390 0 0.9
18/08/2020
32.32
 295,080 31.66 32.54 31.44 14,620 0 0.8
17/08/2020
31.66
 202,330 31.55 31.83 31.17 260 1,400 -0.1
14/08/2020
31.55
 253,900 32.05 32.05 31.39 710 40 0.0
13/08/2020
32.05
 238,820 31.66 32.21 31.72 4,780 0 0.3
12/08/2020
31.66
 108,550 31.94 32.16 31.44 0 2,980 -0.2
11/08/2020
31.94
 186,800 31.94 32.54 31.77 11,090 3,840 0.4
10/08/2020
31.94
 464,330 30.84 32.76 30.95 13,480 0 0.8
07/08/2020
30.84
 234,550 30.67 31.00 30.51 1,790 10,000 -0.5
06/08/2020
30.67
 142,020 30.95 31.00 30.56 5,250 0 0.3
05/08/2020
30.95
 273,280 30.01 31.06 29.68 19,480 0 1.1
04/08/2020
30.01
 183,730 29.95 30.45 29.90 12,450 45,080 -1.8
03/08/2020
29.95
 160,640 28.91 29.95 28.96 13,870 50,970 -2.0
31/07/2020
28.91
 145,730 29.46 29.46 28.91 0 35,400 -1.9
30/07/2020
29.46
 129,260 29.02 29.84 29.29 2,590 40 0.1
29/07/2020
29.02
 284,960 30.18 30.18 28.08 2,590 40 0.1
28/07/2020
30.18
 175,640 28.91 30.29 28.91 4,730 0 0.3
27/07/2020
28.91
 436,710 31.06 31.06 28.91 4,660 20,050 -0.8
24/07/2020
31.06
 292,420 32.82 33.31 30.62 3,150 7,000 -0.2
23/07/2020
32.82
 97,110 32.76 33.04 32.10 5,200 3,940 0.1
22/07/2020
32.76
 245,610 32.98 33.37 32.60 10,000 3,370 0.4
21/07/2020
32.98
 166,510 33.26 33.31 32.27 0 25,440 -1.5
20/07/2020
33.26
 289,450 32.76 33.86 33.04 10,300 5,710 0.3
17/07/2020
32.76
 547,350 31.06 33.20 31.06 1,630 3,500 -0.1
16/07/2020
31.06
 93,580 30.89 31.33 30.84 0 14,010 -0.8
15/07/2020
30.89
 91,880 30.67 31.11 30.67 2,520 1,290 0.1
14/07/2020
30.67
 76,490 30.95 30.95 30.51 0 15,810 -0.9
13/07/2020
30.95
 107,250 31.11 31.44 30.62 200 7,740 -0.4
10/07/2020
31.11
 72,780 31.33 31.39 30.89 320 3,750 -0.2
09/07/2020
31.33
 174,290 30.51 31.33 30.51 4,490 0 0.3
08/07/2020
30.51
 83,630 30.29 30.84 30.23 7,310 1,200 0.3
07/07/2020
30.29
 129,050 31.11 31.39 30.29 0 2,570 -0.1
06/07/2020
31.11
 105,460 30.23 31.17 30.73 27,820 16,080 0.7
03/07/2020
30.23
 80,930 30.29 30.56 30.23 2,800 37,490 -1.9
02/07/2020
30.29
 71,640 30.51 30.84 29.90 370 26,160 -1.4
01/07/2020
30.51
 74,590 29.24 30.51 29.24 11,230 11,200 0.0
30/06/2020
29.24
 123,500 29.84 30.40 28.36 1,490 25,870 -1.3
29/06/2020
29.84
 115,780 30.84 30.84 29.46 1,500 14,820 -0.7
26/06/2020
30.84
 56,470 31.00 31.66 30.62 0 8,620 -0.5
25/06/2020
31.00
 123,530 31.22 31.39 30.56 1,310 53,280 -2.9
24/06/2020
31.22
 117,420 32.10 32.32 31.17 10 8,760 -0.5
23/06/2020
32.10
 106,960 32.21 32.49 31.66 0 5,610 -0.3
22/06/2020
32.21
 85,990 31.99 32.60 32.05 2,850 740 0.1
19/06/2020
31.99
 89,790 31.94 32.10 31.66 7,050 0 0.4
18/06/2020
31.94
 83,320 31.55 32.27 30.89 0 0 0
17/06/2020
31.55
 146,620 31.17 32.21 31.22 41,720 10 2.4
16/06/2020
31.17
 154,820 29.68 31.17 29.84 10,850 3,190 0.4
15/06/2020
29.68
 311,660 31.72 32.05 29.68 0 20,490 -1.2
12/06/2020
31.72
 257,290 32.60 32.60 30.45 2,680 810 0.1
11/06/2020
32.60
 381,270 35.02 35.24 32.60 370 57,060 -3.5
10/06/2020
35.02
 235,740 34.53 35.35 33.86 9,150 450 0.6
09/06/2020
34.53
 257,030 34.69 35.41 34.41 19,600 600 1.2
08/06/2020
34.69
 342,310 34.14 34.69 34.08 5,430 6,300 -0.1
05/06/2020
34.14
 112,730 34.03 34.30 33.70 10,740 2,000 0.5
04/06/2020
34.03
 208,360 34.64 34.97 34.03 600 1,910 -0.1
03/06/2020
34.64
 170,340 33.86 34.97 33.86 0 2,740 -0.2
02/06/2020
33.86
 462,470 34.97 35.46 33.59 68,640 88,750 -1.2
01/06/2020
34.97
 583,060 32.71 34.97 33.09 46,910 0 2.9
29/05/2020
32.71
 244,640 31.99 32.87 31.99 7,730 7,850 -0.0
28/05/2020
31.99
 234,500 32.27 32.49 31.77 4,960 22,000 -1.0
27/05/2020
32.27
 278,180 32.82 33.31 32.27 1,360 7,820 -0.4
26/05/2020
32.82
 301,150 33.04 33.86 32.76 5,300 13,750 -0.5
25/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
25/05/2020
33.04
 468,360 31.44 33.09 31.33 36,800 360 2.2
22/05/2020
31.44
 265,850 31.12 31.82 31.17 4,130 910 0.2
21/05/2020
31.12
 242,570 30.58 31.60 30.64 14,980 40 0.9
20/05/2020
30.58
 261,800 30.85 31.01 30.31 210 0 0.0
19/05/2020
30.85
 185,620 30.80 31.39 30.74 2,140 0 0.1
18/05/2020
30.80
 143,460 30.31 31.01 29.99 2,860 29,620 -1.5
15/05/2020
30.31
 268,680 31.12 31.12 30.10 0 5,310 -0.3
14/05/2020
31.12
 203,580 31.39 31.55 31.12 3,190 0 0.2
13/05/2020
31.39
 276,100 31.76 32.14 31.12 5,280 260 0.3
12/05/2020
31.76
 415,870 30.48 31.76 29.89 17,600 2,300 0.9
11/05/2020
30.48
 147,640 30.05 30.80 30.05 5,840 2,400 0.2
08/05/2020
30.05
 384,280 30.48 30.96 30.05 8,170 1,780 0.4
07/05/2020
30.48
 141,690 30.58 30.69 30.15 1,050 200 0.0
06/05/2020
30.58
 158,920 29.78 30.64 29.67 32,640 300 1.8
05/05/2020
29.78
 110,990 28.87 29.94 28.87 7,030 2,360 0.3
04/05/2020
28.87
 418,480 30.48 30.58 28.81 59,980 82,800 -1.2
29/04/2020
30.48
 232,240 30.48 31.50 30.21 55,670 6,720 2.8

Chính sách bảo mật | Điều khoản sử dụng |