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)
03/06/2022
24.52
 41,400 24.84 24.84 24.44 0 100 0.0
02/06/2022
24.64
 41,500 24.44 24.64 24.09 0 100 0.0
01/06/2022
24.19
 38,600 24.64 24.69 24.14 0 0 -0.3
31/05/2022
24.64
 31,000 24.74 24.79 24.59 0 0 -0.3
30/05/2022
24.91
 35,000 24.94 25.09 24.69 0 6,700 -0.3
27/05/2022
24.89
 87,000 25.04 25.19 24.84 0 100 0.0
26/05/2022
25.04
 39,200 25.19 25.24 24.89 0 0 0.3
25/05/2022
25.14
 90,100 25.04 25.19 24.89 6,900 700 0.3
24/05/2022
25.09
 30,000 25.19 25.24 24.89 100 2,600 -0.1
23/05/2022: Cổ tức tiền mặt tỉ lệ: 35%
23/05/2022
25.19
 74,100 24.91 25.34 24.91 0 1,500 -0.1
20/05/2022
24.64
 78,400 24.78 24.83 24.59 500 1,100 0.0
19/05/2022
24.64
 63,600 24.22 24.64 24.08 2,600 100 0.1
18/05/2022
24.45
 74,100 24.22 24.64 24.17 0 2,000 -0.1
17/05/2022
24.22
 185,700 22.92 24.36 22.92 1,300 800 0.0
16/05/2022
22.92
 108,600 22.78 24.22 22.78 300 3,100 -0.1
13/05/2022
22.82
 83,300 23.80 23.85 22.73 400 5,700 -0.3
12/05/2022
23.85
 76,500 24.50 24.69 23.85 400 5,500 -0.3
11/05/2022
24.69
 122,800 23.52 24.69 23.52 54,700 100 2.8
10/05/2022
23.38
 93,900 22.82 23.38 22.59 4,000 500 0.2
09/05/2022
22.64
 150,400 23.29 23.29 22.54 800 3,600 -0.1
06/05/2022
23.20
 78,700 23.38 23.43 23.15 1,600 9,900 -0.4
05/05/2022
23.76
 36,000 24.08 24.17 23.34 800 3,000 -0.1
04/05/2022
23.76
 98,100 24.08 24.22 23.38 100 31,200 -1.6
29/04/2022
24.04
 42,400 23.90 24.17 23.52 700 3,300 -0.1
28/04/2022
23.90
 69,600 25.01 25.01 23.52 300 13,800 -0.7
27/04/2022
23.43
 96,500 22.36 23.43 21.94 800 3,000 -0.1
26/04/2022
21.94
 138,500 21.57 21.94 21.33 15,200 300 0.7
25/04/2022
21.66
 201,600 23.29 23.66 21.66 3,800 700 0.1
22/04/2022
23.29
 108,600 24.45 24.55 22.36 1,500 800 0.0
21/04/2022
23.76
 155,400 24.50 24.50 23.03 15,000 0 0.8
20/04/2022
24.50
 186,500 26.13 26.55 24.50 3,200 0 0.2
19/04/2022
26.32
 107,800 27.81 27.90 26.32 25,200 3,900 1.3
18/04/2022
27.81
 179,900 27.90 27.95 26.83 75,600 1,900 4.3
15/04/2022
27.90
 90,300 28.27 28.27 27.76 1,400 1,800 0.0
14/04/2022
27.95
 62,900 28.27 28.27 27.76 0 3,300 -0.2
13/04/2022
27.95
 110,000 27.67 27.99 27.34 1,800 2,300 0.0
12/04/2022
27.67
 118,800 28.27 28.32 27.62 100 19,100 -1.1
08/04/2022
28.27
 96,200 28.09 28.60 27.99 100 2,300 -0.1
07/04/2022
28.04
 185,600 28.60 28.69 28.04 300 3,400 -0.2
06/04/2022
28.69
 93,200 28.93 29.11 28.55 3,400 0 0.2
05/04/2022
29.11
 142,200 29.35 29.48 29.02 29,500 0 1.9
04/04/2022
29.48
 194,000 29.35 29.81 29.16 0 100 0.0
01/04/2022
29.30
 134,400 29.30 29.44 28.93 22,300 0 1.4
31/03/2022
29.30
 263,100 28.79 29.67 28.55 2,200 2,000 0.0
30/03/2022
28.69
 273,000 27.90 28.93 27.85 3,500 0 0.2
29/03/2022
27.90
 159,100 27.90 28.37 27.90 100 200 0.0
28/03/2022
27.90
 330,500 28.65 28.65 27.90 2,100 1,800 0.0
25/03/2022
28.51
 151,400 28.13 28.65 28.13 7,100 0 0.4
24/03/2022
28.18
 177,000 28.18 28.83 28.18 700 0 0.0
23/03/2022
28.37
 89,900 28.41 28.51 28.18 2,000 0 0.1
22/03/2022
28.41
 56,900 28.51 28.51 28.23 0 0 0
21/03/2022
28.41
 52,200 28.55 28.55 28.27 0 0 0
18/03/2022
28.37
 96,400 28.27 28.51 28.18 0 0 0
17/03/2022
28.37
 63,700 28.69 28.69 28.13 0 0 0
16/03/2022
28.18
 45,700 28.79 28.79 27.99 200 100 0.0
15/03/2022
28.55
 96,900 27.81 28.74 27.48 0 0 0
14/03/2022
27.81
 148,500 27.71 27.81 27.39 100 1,300 -0.1
11/03/2022
27.95
 153,400 28.37 28.37 27.81 100 2,300 -0.1
10/03/2022
28.37
 64,000 28.74 28.74 28.09 900 900 0.0
09/03/2022
28.09
 251,900 28.41 28.55 27.62 100 2,100 -0.1
08/03/2022
28.41
 169,000 28.69 28.88 28.41 0 1,500 -0.1
07/03/2022
28.79
 150,300 29.11 29.11 28.74 4,100 0 0.3
04/03/2022
29.21
 115,000 28.88 29.25 28.55 2,100 0 0.1
03/03/2022
29.02
 232,400 28.69 29.02 28.23 2,200 1,500 0.0
02/03/2022
28.69
 291,500 29.35 29.35 28.41 0 0 0
01/03/2022
29.35
 135,100 29.67 29.76 29.35 0 0 0
28/02/2022
29.48
 100,100 29.76 29.86 29.35 0 0 0
25/02/2022
29.81
 153,500 30.37 30.37 29.81 1,600 1,300 0.0
24/02/2022
29.81
 313,100 30.14 30.84 29.16 0 7,600 -0.5
23/02/2022
30.28
 214,400 30.04 30.65 29.90 0 0 0
22/02/2022
30.04
 348,700 29.90 30.74 29.81 100 2,900 -0.2
21/02/2022
30.28
 342,900 29.62 30.37 29.30 8,900 0 0.6
18/02/2022
29.21
 140,400 29.21 29.25 28.97 0 1,300 -0.1
17/02/2022
29.35
 127,200 29.30 29.53 29.25 0 0 0
16/02/2022
29.48
 178,500 30.09 30.09 29.44 900 1,100 0.0
15/02/2022
29.76
 160,000 29.48 29.81 29.39 2,400 0 0.2
14/02/2022
29.76
 352,400 29.67 29.81 29.11 0 2,100 -0.1
11/02/2022
29.95
 279,000 29.44 30.28 29.39 40,500 0 2.6
10/02/2022
29.39
 198,400 28.93 29.39 28.88 2,100 300 0.1
09/02/2022
28.88
 95,800 28.69 29.07 28.65 2,200 600 0.1
08/02/2022
28.65
 111,600 28.32 29.25 28.23 2,700 200 0.2
07/02/2022
28.32
 98,700 28.65 28.65 28.27 500 800 0.0
28/01/2022
28.32
 128,400 27.76 28.41 27.44 100 6,000 -0.4
27/01/2022
28.13
 82,200 28.18 28.18 27.71 200 4,900 -0.3
26/01/2022
28.18
 133,800 29.44 29.44 27.95 0 17,600 -0.8
25/01/2022
28.93
 293,900 27.58 28.97 27.06 5,300 4,900 0.0
24/01/2022
27.71
 218,500 29.11 29.11 27.71 100 24,500 -1.5
21/01/2022
29.11
 197,300 28.88 29.44 28.69 300 8,300 -0.5
20/01/2022
28.93
 197,900 29.11 29.11 28.51 2,300 3,600 -0.1
19/01/2022
28.79
 165,200 28.18 28.88 27.95 1,800 13,600 -0.7
18/01/2022
27.99
 368,900 27.76 29.02 27.11 90,500 400 5.4
17/01/2022
28.51
 716,300 30.84 31.35 28.51 2,400 19,000 -1.1
14/01/2022
30.65
 371,800 29.35 31.44 29.16 8,600 1,900 0.4
13/01/2022
30.65
 321,300 32.09 32.09 29.90 1,200 23,000 -1.5
12/01/2022
31.63
 531,900 32.56 32.61 30.09 3,000 9,000 -0.4
11/01/2022
32.33
 1,129,100 29.95 32.33 29.72 15,500 17,700 -0.1
10/01/2022
30.23
 457,500 30.04 31.21 29.81 2,000 8,400 -0.5
07/01/2022
30.04
 304,800 30.74 30.74 29.95 0 10,800 -0.7
06/01/2022
30.42
 619,600 28.83 30.46 28.83 4,800 3,800 0.1
05/01/2022
28.65
 293,600 28.37 28.97 28.13 5,200 44,000 -2.4

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