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)
11/02/2020
22.77
 105,630 22.18 22.81 21.96 12,540 400 0.6
10/02/2020
22.18
 192,770 22.94 22.94 21.58 15,990 10 0.8
07/02/2020
22.94
 210,080 23.19 23.87 22.77 21,120 4,810 0.9
06/02/2020
23.19
 166,720 21.71 23.19 21.96 7,470 1,820 0.3
05/02/2020
21.71
 538,320 20.32 21.71 18.92 17,430 1,700 0.8
04/02/2020
20.32
 279,150 21.84 21.84 20.32 5,870 6,050 -0.0
03/02/2020
21.84
 32,150 23.44 23.44 21.84 320 0 0.0
31/01/2020
23.44
 145,960 25.18 25.18 23.44 730 190 0.0
30/01/2020
25.18
 271,120 27.03 27.03 25.18 2,770 120 0.2
22/01/2020
27.03
 160,430 27.88 27.88 27.03 0 300 -0.0
21/01/2020
27.88
 72,760 27.88 28.26 27.46 2,140 0 0.1
20/01/2020
27.88
 133,200 28.26 28.30 27.03 1,800 0 0.1
17/01/2020
28.26
 289,540 29.15 29.19 27.12 9,300 0 0.6
16/01/2020
29.15
 55,260 28.98 29.44 28.77 0 1,110 -0.1
15/01/2020
28.98
 82,530 28.55 29.53 28.64 300 610 -0.0
14/01/2020
28.55
 103,610 28.13 28.81 27.88 22,760 1,440 1.4
13/01/2020
28.13
 53,180 28.51 28.72 27.92 20,170 130 1.3
10/01/2020
28.51
 109,670 28.68 29.40 28.39 1,380 4,880 -0.2
09/01/2020
28.68
 158,510 27.58 28.68 28.01 33,680 2,000 2.1
08/01/2020
27.58
 232,580 29.31 29.31 27.41 230 980 -0.1
07/01/2020
29.31
 127,380 28.85 29.31 27.88 4,470 36,060 -2.2
06/01/2020
28.85
 619,600 31.00 31.00 28.85 2,510 46,440 -3.0
03/01/2020
31.00
 307,170 33.33 33.37 31.00 570 4,590 -0.3
02/01/2020
33.33
 74,250 33.37 33.67 32.95 650 200 0.0
31/12/2019
33.37
 42,500 33.41 33.71 32.99 0 490 -0.0
30/12/2019
33.41
 66,890 33.71 34.17 33.29 370 2,180 -0.1
27/12/2019
33.71
 38,720 33.54 33.79 33.12 0 2,890 -0.2
26/12/2019
33.54
 28,100 33.50 33.75 33.37 850 760 0.0
25/12/2019
33.50
 101,050 32.86 33.88 32.65 11,600 130 0.9
24/12/2019
32.86
 41,610 33.37 33.37 32.57 0 260 -0.0
23/12/2019
33.37
 78,440 33.37 33.45 32.65 1,240 970 0.0
20/12/2019
33.37
 68,820 32.95 33.58 32.78 13,060 0 1.0
19/12/2019
32.95
 49,310 32.52 33.37 32.31 320 0 0.0
18/12/2019
32.52
 60,420 32.40 32.86 32.06 20 650 -0.0
17/12/2019
32.40
 69,920 32.91 32.91 32.31 450 0 0.0
16/12/2019
32.91
 98,620 33.03 33.24 32.14 0 2,210 -0.2
13/12/2019
33.03
 122,290 33.16 33.45 32.86 6,800 2,850 0.3
12/12/2019
33.16
 177,640 33.07 33.71 33.12 10,650 4,460 0.5
11/12/2019
33.07
 133,230 31.89 33.12 31.89 12,570 140 1.0
10/12/2019
31.89
 116,790 31.93 32.31 31.68 1,470 9,180 -0.6
09/12/2019
31.93
 81,860 31.47 32.06 31.38 29,010 2,700 2.0
06/12/2019
31.47
 135,490 31.85 32.14 31.47 4,780 1,420 0.3
05/12/2019
31.85
 295,000 31.68 32.31 31.34 93,410 1,670 6.9
04/12/2019
31.68
 97,380 32.31 32.48 31.30 0 4,950 -0.4
03/12/2019
32.31
 284,070 32.06 32.31 30.54 9,630 15,080 -0.4
02/12/2019
32.06
 513,470 34.47 34.47 32.06 3,510 3,190 0.0
29/11/2019
34.47
 71,000 34.43 34.81 34.00 6,860 1,400 0.4
28/11/2019
34.43
 243,420 34.51 34.85 33.75 4,460 5,270 -0.1
27/11/2019
34.51
 117,770 34.89 35.44 34.21 7,170 2,850 0.4
26/11/2019
34.89
 114,960 34.64 35.40 34.51 6,610 16,310 -0.8
25/11/2019
34.64
 302,870 35.06 35.06 32.82 21,540 3,110 1.5
22/11/2019
35.06
 628,410 37.68 38.23 35.06 0 11,690 -1.0
21/11/2019
37.68
 167,550 37.42 38.02 37.34 3,550 4,970 -0.1
20/11/2019
37.42
 82,850 37.42 37.76 37.17 13,560 3,090 0.9
19/11/2019
37.42
 68,910 37.51 37.93 37.17 1,000 1,170 -0.0
18/11/2019
37.51
 346,950 36.54 37.80 36.54 8,320 0 0.7
15/11/2019
36.54
 87,510 35.90 36.75 35.74 4,550 0 0.4
14/11/2019
35.90
 92,090 35.78 36.12 35.44 3,230 4,370 -0.1
13/11/2019
35.78
 139,400 36.54 36.88 35.78 390 6,680 -0.5
12/11/2019
36.54
 186,150 36.33 36.83 36.33 31,280 2,400 2.5
11/11/2019
36.33
 99,480 36.45 36.54 36.07 3,360 9,370 -0.5
08/11/2019
36.45
 136,220 36.62 37.13 36.33 4,400 0 0.4
07/11/2019
36.62
 228,300 36.75 37.30 36.41 49,680 0 4.3
06/11/2019
36.75
 530,660 35.40 37.55 35.48 13,450 0 1.2
05/11/2019
35.40
 70,290 34.76 35.69 34.68 7,850 0 0.6
04/11/2019
34.76
 131,560 34.64 35.23 34.13 5,750 1,450 0.4
01/11/2019
34.64
 217,560 35.06 35.35 34.00 720 9,140 -0.7
31/10/2019
35.06
 87,940 35.44 35.90 34.97 2,080 0 0.2
30/10/2019
35.44
 180,150 34.85 35.74 34.72 9,220 0 0.8
29/10/2019
34.85
 260,820 35.90 36.12 34.76 0 4,810 -0.4
28/10/2019
35.90
 139,620 36.12 36.33 35.82 6,260 1,570 0.4
25/10/2019
36.12
 162,330 35.90 36.54 35.90 1,860 2,700 -0.1
24/10/2019
35.90
 152,600 36.12 36.71 35.48 0 0 0
23/10/2019
36.12
 257,240 34.97 36.54 34.97 2,530 1,200 0.1
22/10/2019
34.97
 120,290 34.72 35.06 34.17 160 630 -0.0
21/10/2019
34.72
 190,300 35.10 35.10 34.26 200 0 0.0
18/10/2019
35.10
 392,980 33.79 35.82 34.47 1,200 0 0.1
17/10/2019
33.79
 95,820 32.95 33.79 32.52 500 0 0.0
16/10/2019
32.95
 280,980 31.09 32.95 31.55 300 1,310 -0.1
15/10/2019
31.09
 83,380 30.41 31.09 30.20 0 700 -0.1
14/10/2019
30.41
 120,430 31.26 32.10 30.41 10,350 1,000 0.7
11/10/2019
31.26
 42,430 31.34 31.68 31.17 0 0 0
10/10/2019
31.34
 48,190 31.85 32.44 31.26 1,210 30 0.1
09/10/2019
31.85
 103,200 31.30 32.27 30.96 0 0 0
08/10/2019
31.30
 114,020 30.84 31.47 30.67 200 0 0.0
07/10/2019
30.84
 77,420 31.38 31.51 30.41 0 100 -0.0
04/10/2019
31.38
 90,920 31.00 31.47 31.05 1,180 0 0.1
03/10/2019
31.00
 105,340 30.24 31.09 29.57 0 0 0
02/10/2019
30.24
 120,680 30.62 30.71 30.20 300 15,640 -1.1
01/10/2019
30.62
 109,580 29.57 30.75 29.74 600 3,230 -0.2
30/09/2019
29.57
 222,090 28.51 29.78 28.30 300 0 0.0
27/09/2019
28.51
 103,560 28.85 29.15 28.51 2,000 29,160 -1.8
26/09/2019
28.85
 37,740 28.72 29.44 28.77 200 0 0.0
25/09/2019
28.72
 78,030 28.09 28.89 28.09 2,030 0 0.1
24/09/2019
28.09
 117,680 27.88 28.51 27.41 0 0 0
23/09/2019
27.88
 136,230 29.44 29.44 27.88 300 17,870 -1.2
20/09/2019
29.44
 129,640 29.95 29.95 29.44 41,780 0 2.9
19/09/2019
29.95
 66,690 29.99 30.07 29.23 0 200 -0.0
18/09/2019
29.99
 70,740 30.20 30.58 29.57 200 0 0.0
17/09/2019
30.20
 137,810 29.57 30.20 29.10 0 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |