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)
29/11/2019
42.57
 71,000 42.52 42.99 42.00 6,860 1,400 0.4
28/11/2019
42.52
 243,420 42.62 43.04 41.69 4,460 5,270 -0.1
27/11/2019
42.62
 117,770 43.09 43.77 42.26 7,170 2,850 0.4
26/11/2019
43.09
 114,960 42.78 43.72 42.62 6,610 16,310 -0.8
25/11/2019
42.78
 302,870 43.30 43.30 40.54 21,540 3,110 1.5
22/11/2019
43.30
 628,410 46.54 47.22 43.30 0 11,690 -1.0
21/11/2019
46.54
 167,550 46.22 46.95 46.12 3,550 4,970 -0.1
20/11/2019
46.22
 82,850 46.22 46.64 45.91 13,560 3,090 0.9
19/11/2019
46.22
 68,910 46.33 46.85 45.91 1,000 1,170 -0.0
18/11/2019
46.33
 346,950 45.13 46.69 45.13 8,320 0 0.7
15/11/2019
45.13
 87,510 44.35 45.39 44.14 4,550 0 0.4
14/11/2019
44.35
 92,090 44.19 44.61 43.77 3,230 4,370 -0.1
13/11/2019
44.19
 139,400 45.13 45.55 44.19 390 6,680 -0.5
12/11/2019
45.13
 186,150 44.87 45.49 44.87 31,280 2,400 2.5
11/11/2019
44.87
 99,480 45.02 45.13 44.56 3,360 9,370 -0.5
08/11/2019
45.02
 136,220 45.23 45.86 44.87 4,400 0 0.4
07/11/2019
45.23
 228,300 45.39 46.07 44.97 49,680 0 4.3
06/11/2019
45.39
 530,660 43.72 46.38 43.82 13,450 0 1.2
05/11/2019
43.72
 70,290 42.94 44.09 42.83 7,850 0 0.6
04/11/2019
42.94
 131,560 42.78 43.51 42.16 5,750 1,450 0.4
01/11/2019
42.78
 217,560 43.30 43.67 42.00 720 9,140 -0.7
31/10/2019
43.30
 87,940 43.77 44.35 43.20 2,080 0 0.2
30/10/2019
43.77
 180,150 43.04 44.14 42.89 9,220 0 0.8
29/10/2019
43.04
 260,820 44.35 44.61 42.94 0 4,810 -0.4
28/10/2019
44.35
 139,620 44.61 44.87 44.24 6,260 1,570 0.4
25/10/2019
44.61
 162,330 44.35 45.13 44.35 1,860 2,700 -0.1
24/10/2019
44.35
 152,600 44.61 45.34 43.82 0 0 0
23/10/2019
44.61
 257,240 43.20 45.13 43.20 2,530 1,200 0.1
22/10/2019
43.20
 120,290 42.89 43.30 42.21 160 630 -0.0
21/10/2019
42.89
 190,300 43.36 43.36 42.31 200 0 0.0
18/10/2019
43.36
 392,980 41.74 44.24 42.57 1,200 0 0.1
17/10/2019
41.74
 95,820 40.69 41.74 40.17 500 0 0.0
16/10/2019
40.69
 280,980 38.40 40.69 38.97 300 1,310 -0.1
15/10/2019
38.40
 83,380 37.56 38.40 37.30 0 700 -0.1
14/10/2019
37.56
 120,430 38.61 39.65 37.56 10,350 1,000 0.7
11/10/2019
38.61
 42,430 38.71 39.13 38.50 0 0 0
10/10/2019
38.71
 48,190 39.34 40.07 38.61 1,210 30 0.1
09/10/2019
39.34
 103,200 38.66 39.86 38.24 0 0 0
08/10/2019
38.66
 114,020 38.09 38.87 37.88 200 0 0.0
07/10/2019
38.09
 77,420 38.76 38.92 37.56 0 100 -0.0
04/10/2019
38.76
 90,920 38.29 38.87 38.35 1,180 0 0.1
03/10/2019
38.29
 105,340 37.36 38.40 36.52 0 0 0
02/10/2019
37.36
 120,680 37.82 37.93 37.30 300 15,640 -1.1
01/10/2019
37.82
 109,580 36.52 37.98 36.73 600 3,230 -0.2
30/09/2019
36.52
 222,090 35.22 36.78 34.96 300 0 0.0
27/09/2019
35.22
 103,560 35.63 36.00 35.22 2,000 29,160 -1.8
26/09/2019
35.63
 37,740 35.48 36.36 35.53 200 0 0.0
25/09/2019
35.48
 78,030 34.69 35.69 34.69 2,030 0 0.1
24/09/2019
34.69
 117,680 34.43 35.22 33.86 0 0 0
23/09/2019
34.43
 136,230 36.36 36.36 34.43 300 17,870 -1.2
20/09/2019
36.36
 129,640 36.99 36.99 36.36 41,780 0 2.9
19/09/2019
36.99
 66,690 37.04 37.15 36.10 0 200 -0.0
18/09/2019
37.04
 70,740 37.30 37.77 36.52 200 0 0.0
17/09/2019
37.30
 137,810 36.52 37.30 35.95 0 1,800 -0.1
16/09/2019
36.52
 165,180 37.30 37.77 36.52 7,350 0 0.5
13/09/2019
37.30
 134,170 37.04 37.30 36.05 200 0 0.0
12/09/2019
37.04
 167,180 35.42 37.46 36.52 600 1,000 -0.0
11/09/2019
35.42
 170,740 33.13 35.42 33.65 300 0 0.0
10/09/2019
33.13
 447,460 34.96 34.96 32.56 61,300 1,520 3.9
09/09/2019
34.96
 312,650 37.56 37.56 34.96 1,000 0 0.1
06/09/2019
37.56
 60,840 38.87 39.65 37.56 0 0 0
05/09/2019
38.87
 78,430 38.61 39.65 38.82 1,200 0 0.1
04/09/2019
38.61
 297,290 38.82 38.82 36.10 16,690 14,010 0.2
03/09/2019
38.82
 415,230 41.74 42.21 38.82 0 580 -0.0
30/08/2019
41.74
 141,140 43.04 43.56 41.74 13,720 2,140 1.0
29/08/2019
43.04
 124,920 43.82 44.35 42.47 0 12,300 -1.0
28/08/2019
43.82
 138,240 44.50 45.34 43.82 500 500 0.0
27/08/2019
44.50
 86,100 45.65 46.38 44.50 0 600 -0.1
26/08/2019
45.65
 46,920 45.49 46.33 44.35 20 1,000 -0.1
23/08/2019
45.49
 63,040 45.70 46.02 44.92 500 1,230 -0.1
22/08/2019
45.70
 94,210 46.43 46.75 45.65 2,000 0 0.2
21/08/2019
46.43
 134,740 47.37 47.89 46.33 1,700 5,200 -0.3
20/08/2019
47.37
 309,530 45.13 47.37 45.55 3,800 0 0.3
19/08/2019
45.13
 176,780 45.70 45.86 44.61 0 530 -0.0
16/08/2019
45.70
 120,300 44.03 46.07 44.35 700 100 0.1
15/08/2019
44.03
 58,260 43.82 44.09 42.78 0 0 0
14/08/2019
43.82
 62,950 44.09 44.76 42.78 0 0 0
13/08/2019
44.09
 203,870 45.49 45.49 42.52 1,100 1,300 -0.0
12/08/2019
45.49
 64,260 45.91 46.43 45.18 0 0 0
09/08/2019
45.91
 95,420 46.33 46.95 45.91 100 500 -0.0
08/08/2019
46.33
 73,350 46.95 46.95 46.02 0 0 0
07/08/2019
46.95
 128,180 47.79 48.00 45.81 0 2,440 -0.2
06/08/2019
47.79
 334,790 45.34 48.47 43.36 21,330 0 1.9
05/08/2019
45.34
 98,150 45.65 45.91 44.61 0 0 0
02/08/2019
45.65
 214,830 44.09 47.11 45.39 2,540 0 0.2
01/08/2019
44.09
 432,760 41.22 44.09 41.22 1,000 13,960 -1.1
31/07/2019
41.22
 65,850 41.95 42.26 40.96 0 0 0
30/07/2019
41.95
 95,430 40.69 42.42 40.69 0 0 0
29/07/2019
40.69
 110,720 41.48 41.48 40.43 0 10 -0.0
26/07/2019
41.48
 106,030 42.00 42.00 41.06 21,280 700 1.6
25/07/2019
42.00
 90,250 42.16 42.36 41.74 0 130 -0.0
24/07/2019
42.16
 53,940 42.62 42.78 42.00 2,650 1,400 0.1
23/07/2019
42.62
 146,660 42.21 42.78 41.89 5,700 0 0.5
22/07/2019
42.21
 131,730 42.68 42.73 41.74 0 0 0
19/07/2019
42.68
 103,440 42.10 43.30 42.26 9,200 1,560 0.6
18/07/2019
42.10
 89,820 40.69 42.16 40.17 0 200 -0.0
17/07/2019
40.69
 303,190 42.26 42.62 40.43 100 750 -0.1
16/07/2019
42.26
 298,770 43.25 43.82 41.74 10,230 900 0.8
15/07/2019
43.25
 84,520 42.52 43.82 42.78 300 500 -0.0
12/07/2019
42.52
 148,440 42.26 43.72 42.52 1,550 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |