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)
28/04/2020
30.48
 230,740 30.05 31.07 30.05 3,000 7,810 -0.3
27/04/2020
30.05
 658,820 28.11 30.05 28.01 6,290 20 0.3
24/04/2020
28.11
 90,030 28.17 28.33 27.85 1,500 3,680 -0.1
23/04/2020
28.17
 148,560 28.44 29.46 28.17 0 6,630 -0.4
22/04/2020
28.44
 163,650 27.36 28.54 26.51 9,040 22,000 -0.7
21/04/2020
27.36
 249,040 29.35 29.35 27.31 240 100 0.0
20/04/2020
29.35
 242,640 29.72 29.94 28.65 500 1,230 -0.0
17/04/2020
29.72
 373,880 29.62 30.85 29.72 120 5,850 -0.3
16/04/2020
29.62
 95,000 29.67 29.78 29.08 2,030 14,000 -0.7
15/04/2020
29.67
 254,850 27.74 29.67 27.74 20,020 0 1.1
14/04/2020
27.74
 178,430 27.36 27.74 26.93 3,150 20,000 -0.9
13/04/2020
27.36
 69,390 27.36 27.79 26.93 2,380 460 0.1
10/04/2020
27.36
 107,090 27.42 28.33 26.88 0 1,940 -0.1
09/04/2020
27.42
 348,940 25.65 27.42 25.65 21,170 10,160 0.6
08/04/2020
25.65
 95,830 25.65 25.97 24.41 6,570 2,300 0.2
07/04/2020
25.65
 102,660 25.54 25.81 25.00 3,360 50 0.2
06/04/2020
25.54
 99,350 24.47 25.57 24.68 4,370 0 0.2
03/04/2020
24.47
 92,900 23.34 24.68 23.13 3,010 0 0.1
01/04/2020
23.34
 89,560 22.43 23.47 21.62 9,120 40 0.4
31/03/2020
22.43
 99,460 22.70 23.50 21.46 390 800 -0.0
30/03/2020
22.70
 218,490 24.06 24.06 22.40 510 0 0.0
27/03/2020
24.06
 102,240 24.41 24.52 23.50 0 1,590 -0.1
26/03/2020
24.41
 281,720 25.32 25.32 24.36 2,730 0 0.1
25/03/2020
25.32
 128,560 24.79 26.02 25.19 610 2,540 -0.1
24/03/2020
24.79
 121,080 25.16 25.32 24.28 1,600 0 0.1
23/03/2020
25.16
 226,980 27.04 27.04 25.16 0 20 -0.0
20/03/2020
27.04
 154,490 26.56 27.10 25.75 880 60 0.0
19/03/2020
26.56
 123,890 27.10 27.10 25.49 0 7,250 -0.4
18/03/2020
27.10
 193,690 26.40 27.69 26.51 0 7,250 -0.4
17/03/2020
26.40
 200,200 24.68 26.40 23.61 120 1,500 -0.1
16/03/2020
24.68
 147,430 25.22 25.97 23.88 0 2,970 -0.1
13/03/2020
25.22
 428,100 25.97 26.29 24.17 58,990 1,200 2.6
12/03/2020
25.97
 190,420 27.90 27.90 25.97 11,560 0 0.6
11/03/2020
27.90
 241,700 29.51 30.10 27.47 500 1,640 -0.1
10/03/2020
29.51
 482,750 30.48 30.48 28.38 3,600 20,000 -0.9
09/03/2020
30.48
 184,240 32.73 32.73 30.48 0 1,380 -0.1
06/03/2020
32.73
 165,850 32.68 33.16 32.30 60,200 220 3.7
05/03/2020
32.68
 229,980 33.16 33.48 32.46 4,800 700 0.3
04/03/2020
33.16
 161,900 33.53 33.53 32.68 1,580 1,000 0.0
03/03/2020
33.53
 216,490 33.00 33.80 32.09 49,760 15,210 2.2
02/03/2020
33.00
 154,760 32.62 33.75 32.09 10,500 0 0.7
28/02/2020
32.62
 248,030 32.94 32.94 31.07 1,010 12,440 -0.7
27/02/2020
32.94
 152,550 32.89 33.53 32.68 0 630 -0.0
26/02/2020
32.89
 157,430 33.00 33.00 30.85 10,000 3,220 0.4
25/02/2020
33.00
 316,020 31.98 33.00 29.78 12,410 12,000 0.0
24/02/2020
31.98
 363,960 34.34 34.34 31.98 0 4,990 -0.3
21/02/2020
34.34
 234,500 34.34 35.14 33.27 0 12,670 -0.8
20/02/2020
34.34
 237,640 33.27 34.88 33.64 11,020 22,350 -0.7
19/02/2020
33.27
 309,310 31.12 33.27 30.85 1,000 7,930 -0.4
18/02/2020
31.12
 158,510 30.58 31.66 30.58 0 12,330 -0.7
17/02/2020
30.58
 124,130 29.30 30.58 29.24 0 1,320 -0.1
14/02/2020
29.30
 139,940 28.65 29.56 28.49 4,280 1,010 0.2
13/02/2020: Cổ tức tiền mặt tỉ lệ: 15%
13/02/2020
28.65
 83,820 28.33 28.76 28.22 3,350 2,100 0.1
12/02/2020
28.33
 128,130 28.12 29.01 27.65 9,350 20 0.5
11/02/2020
28.12
 105,630 27.39 28.17 27.13 12,540 400 0.6
10/02/2020
27.39
 192,770 28.33 28.33 26.66 15,990 10 0.8
07/02/2020
28.33
 210,080 28.64 29.48 28.12 21,120 4,810 0.9
06/02/2020
28.64
 166,720 26.82 28.64 27.13 7,470 1,820 0.3
05/02/2020
26.82
 538,320 25.09 26.82 23.37 17,430 1,700 0.8
04/02/2020
25.09
 279,150 26.97 26.97 25.09 5,870 6,050 -0.0
03/02/2020
26.97
 32,150 28.96 28.96 26.97 320 0 0.0
31/01/2020
28.96
 145,960 31.09 31.09 28.96 730 190 0.0
30/01/2020
31.09
 271,120 33.39 33.39 31.09 2,770 120 0.2
22/01/2020
33.39
 160,430 34.43 34.43 33.39 0 300 -0.0
21/01/2020
34.43
 72,760 34.43 34.90 33.91 2,140 0 0.1
20/01/2020
34.43
 133,200 34.90 34.96 33.39 1,800 0 0.1
17/01/2020
34.90
 289,540 36.00 36.05 33.49 9,300 0 0.6
16/01/2020
36.00
 55,260 35.79 36.36 35.53 0 1,110 -0.1
15/01/2020
35.79
 82,530 35.27 36.47 35.37 300 610 -0.0
14/01/2020
35.27
 103,610 34.75 35.58 34.43 22,760 1,440 1.4
13/01/2020
34.75
 53,180 35.22 35.48 34.49 20,170 130 1.3
10/01/2020
35.22
 109,670 35.42 36.31 35.06 1,380 4,880 -0.2
09/01/2020
35.42
 158,510 34.07 35.42 34.59 33,680 2,000 2.1
08/01/2020
34.07
 232,580 36.21 36.21 33.86 230 980 -0.1
07/01/2020
36.21
 127,380 35.63 36.21 34.43 4,470 36,060 -2.2
06/01/2020
35.63
 619,600 38.29 38.29 35.63 2,510 46,440 -3.0
03/01/2020
38.29
 307,170 41.16 41.22 38.29 570 4,590 -0.3
02/01/2020
41.16
 74,250 41.22 41.58 40.69 650 200 0.0
31/12/2019
41.22
 42,500 41.27 41.63 40.75 0 490 -0.0
30/12/2019
41.27
 66,890 41.63 42.21 41.11 370 2,180 -0.1
27/12/2019
41.63
 38,720 41.42 41.74 40.90 0 2,890 -0.2
26/12/2019
41.42
 28,100 41.37 41.69 41.22 850 760 0.0
25/12/2019
41.37
 101,050 40.59 41.84 40.33 11,600 130 0.9
24/12/2019
40.59
 41,610 41.22 41.22 40.22 0 260 -0.0
23/12/2019
41.22
 78,440 41.22 41.32 40.33 1,240 970 0.0
20/12/2019
41.22
 68,820 40.69 41.48 40.49 13,060 0 1.0
19/12/2019
40.69
 49,310 40.17 41.22 39.91 320 0 0.0
18/12/2019
40.17
 60,420 40.02 40.59 39.60 20 650 -0.0
17/12/2019
40.02
 69,920 40.64 40.64 39.91 450 0 0.0
16/12/2019
40.64
 98,620 40.80 41.06 39.70 0 2,210 -0.2
13/12/2019
40.80
 122,290 40.96 41.32 40.59 6,800 2,850 0.3
12/12/2019
40.96
 177,640 40.85 41.63 40.90 10,650 4,460 0.5
11/12/2019
40.85
 133,230 39.39 40.90 39.39 12,570 140 1.0
10/12/2019
39.39
 116,790 39.44 39.91 39.13 1,470 9,180 -0.6
09/12/2019
39.44
 81,860 38.87 39.60 38.76 29,010 2,700 2.0
06/12/2019
38.87
 135,490 39.34 39.70 38.87 4,780 1,420 0.3
05/12/2019
39.34
 295,000 39.13 39.91 38.71 93,410 1,670 6.9
04/12/2019
39.13
 97,380 39.91 40.12 38.66 0 4,950 -0.4
03/12/2019
39.91
 284,070 39.60 39.91 37.72 9,630 15,080 -0.4
02/12/2019
39.60
 513,470 42.57 42.57 39.60 3,510 3,190 0.0

Chính sách bảo mật | Điều khoản sử dụng |