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)
03/07/2020
24.48
 80,930 24.52 24.74 24.48 2,800 37,490 -1.9
02/07/2020
24.52
 71,640 24.70 24.97 24.21 370 26,160 -1.4
01/07/2020
24.70
 74,590 23.67 24.70 23.67 11,230 11,200 0.0
30/06/2020
23.67
 123,500 24.16 24.61 22.96 1,490 25,870 -1.3
29/06/2020
24.16
 115,780 24.97 24.97 23.85 1,500 14,820 -0.7
26/06/2020
24.97
 56,470 25.10 25.63 24.79 0 8,620 -0.5
25/06/2020
25.10
 123,530 25.28 25.41 24.74 1,310 53,280 -2.9
24/06/2020
25.28
 117,420 25.99 26.17 25.23 10 8,760 -0.5
23/06/2020
25.99
 106,960 26.08 26.30 25.63 0 5,610 -0.3
22/06/2020
26.08
 85,990 25.90 26.39 25.95 2,850 740 0.1
19/06/2020
25.90
 89,790 25.86 25.99 25.63 7,050 0 0.4
18/06/2020
25.86
 83,320 25.55 26.12 25.01 0 0 0
17/06/2020
25.55
 146,620 25.23 26.08 25.28 41,720 10 2.4
16/06/2020
25.23
 154,820 24.03 25.23 24.16 10,850 3,190 0.4
15/06/2020
24.03
 311,660 25.68 25.95 24.03 0 20,490 -1.2
12/06/2020
25.68
 257,290 26.39 26.39 24.65 2,680 810 0.1
11/06/2020
26.39
 381,270 28.35 28.53 26.39 370 57,060 -3.5
10/06/2020
28.35
 235,740 27.95 28.62 27.42 9,150 450 0.6
09/06/2020
27.95
 257,030 28.09 28.67 27.86 19,600 600 1.2
08/06/2020
28.09
 342,310 27.64 28.09 27.60 5,430 6,300 -0.1
05/06/2020
27.64
 112,730 27.55 27.77 27.28 10,740 2,000 0.5
04/06/2020
27.55
 208,360 28.04 28.31 27.55 600 1,910 -0.1
03/06/2020
28.04
 170,340 27.42 28.31 27.42 0 2,740 -0.2
02/06/2020
27.42
 462,470 28.31 28.71 27.19 68,640 88,750 -1.2
01/06/2020
28.31
 583,060 26.48 28.31 26.79 46,910 0 2.9
29/05/2020
26.48
 244,640 25.90 26.61 25.90 7,730 7,850 -0.0
28/05/2020
25.90
 234,500 26.12 26.30 25.72 4,960 22,000 -1.0
27/05/2020
26.12
 278,180 26.57 26.97 26.12 1,360 7,820 -0.4
26/05/2020
26.57
 301,150 26.75 27.42 26.53 5,300 13,750 -0.5
25/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
25/05/2020
26.75
 468,360 25.46 26.79 25.37 36,800 360 2.2
22/05/2020
25.46
 265,850 25.20 25.76 25.24 4,130 910 0.2
21/05/2020
25.20
 242,570 24.76 25.59 24.80 14,980 40 0.9
20/05/2020
24.76
 261,800 24.98 25.11 24.54 210 0 0.0
19/05/2020
24.98
 185,620 24.93 25.41 24.89 2,140 0 0.1
18/05/2020
24.93
 143,460 24.54 25.11 24.28 2,860 29,620 -1.5
15/05/2020
24.54
 268,680 25.20 25.20 24.37 0 5,310 -0.3
14/05/2020
25.20
 203,580 25.41 25.54 25.20 3,190 0 0.2
13/05/2020
25.41
 276,100 25.72 26.02 25.20 5,280 260 0.3
12/05/2020
25.72
 415,870 24.67 25.72 24.20 17,600 2,300 0.9
11/05/2020
24.67
 147,640 24.33 24.93 24.33 5,840 2,400 0.2
08/05/2020
24.33
 384,280 24.67 25.06 24.33 8,170 1,780 0.4
07/05/2020
24.67
 141,690 24.76 24.85 24.41 1,050 200 0.0
06/05/2020
24.76
 158,920 24.11 24.80 24.02 32,640 300 1.8
05/05/2020
24.11
 110,990 23.37 24.24 23.37 7,030 2,360 0.3
04/05/2020
23.37
 418,480 24.67 24.76 23.33 59,980 82,800 -1.2
29/04/2020
24.67
 232,240 24.67 25.50 24.46 55,670 6,720 2.8
28/04/2020
24.67
 230,740 24.33 25.15 24.33 3,000 7,810 -0.3
27/04/2020
24.33
 658,820 22.76 24.33 22.68 6,290 20 0.3
24/04/2020
22.76
 90,030 22.81 22.94 22.55 1,500 3,680 -0.1
23/04/2020
22.81
 148,560 23.02 23.85 22.81 0 6,630 -0.4
22/04/2020
23.02
 163,650 22.15 23.11 21.46 9,040 22,000 -0.7
21/04/2020
22.15
 249,040 23.76 23.76 22.11 240 100 0.0
20/04/2020
23.76
 242,640 24.07 24.24 23.20 500 1,230 -0.0
17/04/2020
24.07
 373,880 23.98 24.98 24.07 120 5,850 -0.3
16/04/2020
23.98
 95,000 24.02 24.11 23.54 2,030 14,000 -0.7
15/04/2020
24.02
 254,850 22.46 24.02 22.46 20,020 0 1.1
14/04/2020
22.46
 178,430 22.15 22.46 21.81 3,150 20,000 -0.9
13/04/2020
22.15
 69,390 22.15 22.50 21.81 2,380 460 0.1
10/04/2020
22.15
 107,090 22.20 22.94 21.76 0 1,940 -0.1
09/04/2020
22.20
 348,940 20.76 22.20 20.76 21,170 10,160 0.6
08/04/2020
20.76
 95,830 20.76 21.03 19.77 6,570 2,300 0.2
07/04/2020
20.76
 102,660 20.68 20.89 20.24 3,360 50 0.2
06/04/2020
20.68
 99,350 19.81 20.70 19.98 4,370 0 0.2
03/04/2020
19.81
 92,900 18.90 19.98 18.72 3,010 0 0.1
01/04/2020
18.90
 89,560 18.16 19.01 17.51 9,120 40 0.4
31/03/2020
18.16
 99,460 18.38 19.03 17.38 390 800 -0.0
30/03/2020
18.38
 218,490 19.48 19.48 18.14 510 0 0.0
27/03/2020
19.48
 102,240 19.77 19.85 19.03 0 1,590 -0.1
26/03/2020
19.77
 281,720 20.50 20.50 19.72 2,730 0 0.1
25/03/2020
20.50
 128,560 20.07 21.07 20.40 610 2,540 -0.1
24/03/2020
20.07
 121,080 20.37 20.50 19.66 1,600 0 0.1
23/03/2020
20.37
 226,980 21.89 21.89 20.37 0 20 -0.0
20/03/2020
21.89
 154,490 21.50 21.94 20.85 880 60 0.0
19/03/2020
21.50
 123,890 21.94 21.94 20.63 0 7,250 -0.4
18/03/2020
21.94
 193,690 21.37 22.42 21.46 0 7,250 -0.4
17/03/2020
21.37
 200,200 19.98 21.37 19.11 120 1,500 -0.1
16/03/2020
19.98
 147,430 20.42 21.03 19.33 0 2,970 -0.1
13/03/2020
20.42
 428,100 21.03 21.29 19.57 58,990 1,200 2.6
12/03/2020
21.03
 190,420 22.59 22.59 21.03 11,560 0 0.6
11/03/2020
22.59
 241,700 23.89 24.37 22.24 500 1,640 -0.1
10/03/2020
23.89
 482,750 24.67 24.67 22.98 3,600 20,000 -0.9
09/03/2020
24.67
 184,240 26.50 26.50 24.67 0 1,380 -0.1
06/03/2020
26.50
 165,850 26.46 26.85 26.15 60,200 220 3.7
05/03/2020
26.46
 229,980 26.85 27.11 26.28 4,800 700 0.3
04/03/2020
26.85
 161,900 27.15 27.15 26.46 1,580 1,000 0.0
03/03/2020
27.15
 216,490 26.72 27.37 25.98 49,760 15,210 2.2
02/03/2020
26.72
 154,760 26.41 27.32 25.98 10,500 0 0.7
28/02/2020
26.41
 248,030 26.67 26.67 25.15 1,010 12,440 -0.7
27/02/2020
26.67
 152,550 26.63 27.15 26.46 0 630 -0.0
26/02/2020
26.63
 157,430 26.72 26.72 24.98 10,000 3,220 0.4
25/02/2020
26.72
 316,020 25.89 26.72 24.11 12,410 12,000 0.0
24/02/2020
25.89
 363,960 27.80 27.80 25.89 0 4,990 -0.3
21/02/2020
27.80
 234,500 27.80 28.45 26.93 0 12,670 -0.8
20/02/2020
27.80
 237,640 26.93 28.24 27.24 11,020 22,350 -0.7
19/02/2020
26.93
 309,310 25.20 26.93 24.98 1,000 7,930 -0.4
18/02/2020
25.20
 158,510 24.76 25.63 24.76 0 12,330 -0.7
17/02/2020
24.76
 124,130 23.72 24.76 23.67 0 1,320 -0.1
14/02/2020
23.72
 139,940 23.20 23.94 23.07 4,280 1,010 0.2
13/02/2020: Cổ tức tiền mặt tỉ lệ: 15%
13/02/2020
23.20
 83,820 22.94 23.28 22.85 3,350 2,100 0.1
12/02/2020
22.94
 128,130 22.77 23.49 22.39 9,350 20 0.5

Chính sách bảo mật | Điều khoản sử dụng |