CTCP Phát triển Đô thị Công nghiệp số 2 (d2d)

20.20
-0.50
(-2.42%)
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)
04/01/2022
28.23
 231,600 27.90 28.51 27.85 1,900 38,400 -2.2
31/12/2021
27.81
 114,400 28.13 28.37 27.81 0 6,200 -0.4
30/12/2021
28.04
 105,100 27.95 28.41 27.95 300 0 0.0
29/12/2021
27.81
 253,400 28.46 28.60 27.81 0 1,900 -0.1
28/12/2021
28.46
 204,000 28.65 28.93 28.41 1,600 2,600 -0.1
27/12/2021
28.69
 212,600 28.88 28.88 28.04 0 7,100 -0.4
24/12/2021
28.97
 158,000 29.16 29.16 28.41 0 0 0
23/12/2021
29.11
 320,500 29.90 29.95 27.95 4,400 14,600 -0.6
22/12/2021
29.90
 342,500 29.30 30.18 29.07 9,500 5,400 0.3
21/12/2021
29.30
 284,500 29.02 29.53 28.93 2,500 2,300 0.0
20/12/2021
29.35
 327,200 30.04 30.23 28.93 0 15,400 -1.0
17/12/2021
29.95
 371,400 29.62 30.32 29.62 4,500 100 0.3
16/12/2021
29.35
 280,600 29.35 29.62 28.74 20,800 200 1.3
15/12/2021
29.11
 331,900 28.97 29.39 28.65 86,300 1,200 5.3
14/12/2021
28.97
 240,600 29.11 29.72 28.65 0 13,700 -0.9
13/12/2021
29.35
 390,200 27.81 29.58 27.81 1,700 200 0.1
10/12/2021
27.81
 247,300 27.39 27.95 27.30 1,300 0 0.1
09/12/2021
27.34
 131,100 27.16 27.39 27.02 0 500 0.0
08/12/2021
27.16
 122,800 26.97 27.67 26.78 800 6,600 -0.3
07/12/2021
26.92
 159,800 27.02 27.02 25.85 14,900 600 0.8
06/12/2021
26.32
 313,900 27.48 27.95 26.13 600 8,400 -0.4
03/12/2021
27.95
 228,500 28.88 28.93 27.95 4,300 19,300 -0.9
02/12/2021
28.79
 131,700 28.88 28.93 28.51 0 2,900 -0.2
01/12/2021
28.69
 190,400 28.32 28.83 28.32 100 8,900 -0.5
30/11/2021
28.41
 382,600 27.95 28.83 27.71 1,600 200 0.1
29/11/2021
27.67
 254,000 26.88 27.85 26.88 0 0 0
26/11/2021
28.27
 315,800 28.83 28.83 27.95 100 30,600 -1.8
25/11/2021
28.69
 241,700 28.09 28.93 27.95 8,300 2,000 0.4
24/11/2021
28.09
 231,400 28.65 28.65 27.95 2,900 12,200 -0.6
23/11/2021
28.23
 221,600 27.30 28.23 26.92 19,500 0 1.2
22/11/2021
27.39
 439,800 28.46 28.46 27.02 20,100 100 1.2
19/11/2021
28.46
 531,900 30.28 30.28 28.41 7,900 11,100 -0.2
18/11/2021
30.14
 255,700 30.23 30.74 29.81 5,900 500 0.4
17/11/2021
30.23
 371,300 29.81 30.51 29.53 0 200 0.0
16/11/2021
29.81
 445,300 30.32 30.74 29.72 31,700 5,800 1.7
15/11/2021
30.84
 427,100 31.44 31.49 30.28 100 13,500 -0.9
12/11/2021
31.44
 281,300 31.53 31.63 30.65 0 16,600 -1.1
11/11/2021
31.63
 572,200 31.86 31.86 31.21 1,900 11,400 -0.6
10/11/2021
31.39
 773,000 29.95 31.44 29.62 30,700 400 2.0
09/11/2021
29.86
 357,500 30.28 30.70 29.86 9,900 2,700 0.5
08/11/2021
30.23
 357,500 30.51 30.51 29.86 0 9,000 -0.6
05/11/2021
30.70
 331,400 30.98 30.98 30.09 0 0 0
04/11/2021
30.74
 515,500 29.62 30.74 29.35 25,100 200 1.6
03/11/2021
30.04
 902,400 32.42 33.54 30.04 0 0 0
02/11/2021
32.28
 797,100 30.18 32.28 30.14 121,500 1,200 8.1
01/11/2021
30.18
 481,700 30.70 30.98 29.90 19,000 9,500 0.6
29/10/2021
30.70
 402,200 30.98 30.98 30.09 800 1,300 0.0
28/10/2021
30.74
 530,000 30.74 31.02 30.65 2,600 7,300 -0.3
27/10/2021
30.74
 642,500 29.30 31.02 29.30 11,400 1,100 0.7
26/10/2021
29.25
 494,900 28.41 29.35 27.99 39,400 0 2.4
25/10/2021
28.88
 697,200 29.35 29.44 27.44 12,700 0 0.8
22/10/2021
29.48
 492,500 29.58 29.72 29.16 8,000 600 0.5
21/10/2021
29.48
 739,300 28.41 29.48 28.18 13,200 700 0.8
20/10/2021
28.13
 957,700 27.34 28.13 27.25 5,300 2,300 0.2
19/10/2021
26.97
 480,700 26.97 27.34 26.50 1,100 5,900 -0.3
18/10/2021
26.55
 666,800 26.13 27.02 25.71 0 5,700 -0.3
15/10/2021
26.13
 362,700 25.85 26.50 25.85 0 2,900 -0.2
14/10/2021
25.85
 246,600 25.43 25.99 25.43 5,400 0 0.3
13/10/2021
25.43
 148,500 25.62 25.62 25.34 900 0 0.0
12/10/2021
25.48
 143,100 25.34 25.62 25.25 0 2,400 -0.1
11/10/2021
25.48
 102,000 25.67 25.76 25.25 0 100 0
08/10/2021
25.57
 198,100 25.90 26.32 25.43 0 4,000 -0.2
07/10/2021
25.81
 262,000 25.06 25.90 24.97 1,100 4,100 -0.2
06/10/2021
25.06
 128,200 25.20 25.25 24.92 100 36,200 -1.9
05/10/2021
25.06
 159,400 24.69 25.34 24.45 200 33,600 -1.8
04/10/2021
24.55
 78,100 24.31 24.64 24.08 0 0 0
01/10/2021
24.45
 141,100 24.50 24.59 24.31 22,612 64,912 -2.2
30/09/2021
24.69
 57,900 24.87 24.87 24.45 100 100 0
29/09/2021
24.50
 114,100 24.45 24.69 24.22 0 1,500 -0.1
28/09/2021
24.69
 197,000 23.85 24.78 23.57 14,800 0 0.8
27/09/2021
23.85
 327,400 25.15 25.15 23.85 200 15,700 -0.8
24/09/2021
25.15
 137,900 25.20 25.34 24.92 2,000 1,400 0.0
23/09/2021
25.25
 333,400 25.43 25.99 25.25 7,200 0 0.4
22/09/2021
25.25
 269,000 25.25 25.43 24.73 300 0 0.0
21/09/2021
25.25
 294,200 25.15 25.85 24.92 1,600 300 0.1
20/09/2021
26.04
 229,800 26.74 26.74 25.85 200 0 0.0
17/09/2021
26.50
 310,600 26.13 26.74 25.85 4,500 1,200 0.2
16/09/2021
26.13
 214,600 26.22 26.36 26.04 2,400 0 0.1
15/09/2021
26.22
 192,900 26.08 26.32 25.90 4,700 0 0.3
14/09/2021
26.08
 133,400 25.71 26.22 25.71 2,400 0 0.1
13/09/2021
26.13
 197,600 26.69 26.78 25.85 200 0 0.0
10/09/2021
26.46
 258,600 26.64 26.92 26.36 0 0 0
09/09/2021
26.50
 201,900 25.99 26.55 25.85 8,800 15,300 -0.4
08/09/2021
25.94
 205,900 26.08 26.55 25.62 5,100 3,300 0.1
07/09/2021
26.32
 469,100 27.06 27.06 25.62 7,400 16,500 -0.5
06/09/2021
27.16
 450,200 27.25 27.25 26.92 37,700 800 2.2
01/09/2021
26.69
 646,800 26.55 27.11 26.50 3,000 6,200 -0.2
31/08/2021
26.41
 913,900 25.34 26.60 24.92 400 6,000 -0.3
30/08/2021
25.15
 142,400 24.83 25.25 24.59 19,400 600 1.0
27/08/2021
24.69
 99,800 23.80 24.69 23.76 3,300 0 0.2
26/08/2021
23.99
 177,000 23.85 24.17 23.85 4,000 0 0.2
25/08/2021
23.85
 93,600 23.76 23.90 23.43 0 4,300 -0.2
24/08/2021
23.76
 194,200 24.04 24.31 23.43 2,700 2,400 0.0
23/08/2021
24.04
 236,100 24.41 24.78 24.04 7,600 0 0.4
20/08/2021
24.73
 452,100 25.62 26.08 23.76 2,200 11,900 -0.5
19/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2021
25.43
 262,000 25.43 25.76 25.25 600 5,800 -0.3
18/08/2021
25.39
 185,300 25.16 25.52 25.16 2,600 0 0.1
17/08/2021
25.34
 159,400 25.79 25.79 25.20 0 10,400 -0.6
16/08/2021
25.84
 613,900 24.93 26.25 24.93 1,300 4,200 -0.2
13/08/2021
24.75
 178,400 24.48 24.75 24.30 10,100 0 0.5

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