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

34.50
-0.35
(-1%)
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
(2025-11-18) 		-1.15 -3.19% 691,600 -48,000 -1.7
34.50
36.10
34.50
2 tháng
(2025-10-20) 		1.15 3.41% 1,641,900 -73,300 -2.6
33.70
36.50
34.50
3 tháng
(2025-09-19) 		-1.70 -4.65% 2,962,400 58,500 2.3
33.70
37
34.50
6 tháng
(2025-06-23) 		1.05 3.11% 13,066,600 966,292 35.7
33.65
39.45
34.50
12 tháng
(2024-12-23) 		8.89 34.25% 30,646,000 1,225,303 43.3
25.35
39.45
34.50
24 tháng
(2023-12-29) 		18.30 110.56% 49,429,700 510,969 22.7
16.49
39.45
34.50
36 tháng
(2023-01-03) 		20.84 148.68% 60,717,200 150,724 15.1
12.90
39.45
34.50
60 tháng
(2021-01-13) 		0.58 1.69% 156,896,100 307,559 14.4
11.10
39.45
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2020
26.76
 129,800 26.76 27.02 26.50 36,080 400 2.6
05/10/2020
26.76
 245,780 26.35 26.83 26.28 75,650 0 5.4
02/10/2020
26.35
 438,190 26.80 26.83 25.87 9,500 78,920 -4.9
01/10/2020
26.80
 236,040 26.98 27.24 26.76 4,490 12,900 -0.6
30/09/2020
26.98
 609,600 25.87 27.35 26.61 1,920 1,440 0.0
29/09/2020
25.87
 408,980 25.32 26.06 25.32 1,180 500 0.0
28/09/2020
25.32
 210,620 25.28 25.54 25.21 14,700 4,240 0.7
25/09/2020
25.28
 100,800 25.35 25.50 25.17 0 5,390 -0.4
24/09/2020
25.35
 91,840 25.39 25.58 25.24 1,450 0 0.1
23/09/2020
25.39
 218,870 24.73 25.69 24.65 21,050 0 1.4
22/09/2020
24.73
 209,760 24.99 24.99 24.65 0 15,000 -1.0
21/09/2020
24.99
 136,770 25.02 25.21 24.91 0 16,600 -1.1
18/09/2020
25.02
 161,840 25.21 25.21 24.91 0 17,220 -1.2
17/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/09/2020
25.21
 208,630 25.24 25.50 25.13 24,000 28,880 -0.3
16/09/2020
25.24
 257,150 25.28 25.82 25.24 7,370 0 0.5
15/09/2020
25.28
 284,330 25.39 25.39 25.03 4,450 0 0.3
14/09/2020
25.39
 231,170 25.53 25.61 25.32 0 0 0
11/09/2020
25.53
 147,800 25.53 25.89 25.42 200 0 0.0
10/09/2020
25.53
 427,330 24.74 26.36 24.81 5,000 9,830 -0.3
09/09/2020
24.74
 209,220 24.67 24.85 24.23 10,140 0 0.7
08/09/2020
24.67
 145,700 24.52 24.81 24.34 4,640 2,640 0.1
07/09/2020
24.52
 358,140 25.06 25.50 24.48 0 9,580 -0.7
04/09/2020
25.06
 514,660 24.01 25.28 23.76 49,430 2,470 3.2
03/09/2020
24.01
 310,190 23.94 24.59 23.91 740 126,820 -8.4
01/09/2020
23.94
 274,290 23.62 24.09 23.40 19,790 83,700 -4.2
31/08/2020
23.62
 546,010 24.48 24.48 23.33 2,690 33,890 -2.1
28/08/2020
24.48
 249,690 24.56 24.95 24.41 8,520 3,260 0.4
27/08/2020
24.56
 299,160 24.81 25.28 24.56 200 6,390 -0.4
26/08/2020
24.81
 640,870 23.22 24.81 23.29 24,510 5,200 1.3
25/08/2020
23.22
 334,620 23.40 23.47 23.07 3,080 1,800 0.1
24/08/2020
23.40
 396,690 23.33 23.69 23.22 1,450 1,000 0.0
21/08/2020
23.33
 260,580 23.33 23.69 23.04 7,790 220 0.5
20/08/2020
23.33
 566,660 22.71 23.80 22.78 10,850 17,180 -0.4
19/08/2020
22.71
 937,400 21.23 22.71 21.27 14,390 0 0.9
18/08/2020
21.23
 295,080 20.80 21.37 20.65 14,620 0 0.8
17/08/2020
20.80
 202,330 20.72 20.90 20.47 260 1,400 -0.1
14/08/2020
20.72
 253,900 21.05 21.05 20.61 710 40 0.0
13/08/2020
21.05
 238,820 20.80 21.16 20.83 4,780 0 0.3
12/08/2020
20.80
 108,550 20.98 21.12 20.65 0 2,980 -0.2
11/08/2020
20.98
 186,800 20.98 21.37 20.87 11,090 3,840 0.4
10/08/2020
20.98
 464,330 20.25 21.52 20.33 13,480 0 0.8
07/08/2020
20.25
 234,550 20.14 20.36 20.04 1,790 10,000 -0.5
06/08/2020
20.14
 142,020 20.33 20.36 20.07 5,250 0 0.3
05/08/2020
20.33
 273,280 19.71 20.40 19.49 19,480 0 1.1
04/08/2020
19.71
 183,730 19.67 20.00 19.64 12,450 45,080 -1.8
03/08/2020
19.67
 160,640 18.99 19.67 19.02 13,870 50,970 -2.0
31/07/2020
18.99
 145,730 19.35 19.35 18.99 0 35,400 -1.9
30/07/2020
19.35
 129,260 19.06 19.60 19.24 2,590 40 0.1
29/07/2020
19.06
 284,960 19.82 19.82 18.44 2,590 40 0.1
28/07/2020
19.82
 175,640 18.99 19.89 18.99 4,730 0 0.3
27/07/2020
18.99
 436,710 20.40 20.40 18.99 4,660 20,050 -0.8
24/07/2020
20.40
 292,420 21.55 21.88 20.11 3,150 7,000 -0.2
23/07/2020
21.55
 97,110 21.52 21.70 21.08 5,200 3,940 0.1
22/07/2020
21.52
 245,610 21.66 21.92 21.41 10,000 3,370 0.4
21/07/2020
21.66
 166,510 21.84 21.88 21.19 0 25,440 -1.5
20/07/2020
21.84
 289,450 21.52 22.24 21.70 10,300 5,710 0.3
17/07/2020
21.52
 547,350 20.40 21.81 20.40 1,630 3,500 -0.1
16/07/2020
20.40
 93,580 20.29 20.58 20.25 0 14,010 -0.8
15/07/2020
20.29
 91,880 20.14 20.43 20.14 2,520 1,290 0.1
14/07/2020
20.14
 76,490 20.33 20.33 20.04 0 15,810 -0.9
13/07/2020
20.33
 107,250 20.43 20.65 20.11 200 7,740 -0.4
10/07/2020
20.43
 72,780 20.58 20.61 20.29 320 3,750 -0.2
09/07/2020
20.58
 174,290 20.04 20.58 20.04 4,490 0 0.3
08/07/2020
20.04
 83,630 19.89 20.25 19.86 7,310 1,200 0.3
07/07/2020
19.89
 129,050 20.43 20.61 19.89 0 2,570 -0.1
06/07/2020
20.43
 105,460 19.86 20.47 20.18 27,820 16,080 0.7
03/07/2020
19.86
 80,930 19.89 20.07 19.86 2,800 37,490 -1.9
02/07/2020
19.89
 71,640 20.04 20.25 19.64 370 26,160 -1.4
01/07/2020
20.04
 74,590 19.20 20.04 19.20 11,230 11,200 0.0
30/06/2020
19.20
 123,500 19.60 19.96 18.63 1,490 25,870 -1.3
29/06/2020
19.60
 115,780 20.25 20.25 19.35 1,500 14,820 -0.7
26/06/2020
20.25
 56,470 20.36 20.80 20.11 0 8,620 -0.5
25/06/2020
20.36
 123,530 20.51 20.61 20.07 1,310 53,280 -2.9
24/06/2020
20.51
 117,420 21.08 21.23 20.47 10 8,760 -0.5
23/06/2020
21.08
 106,960 21.16 21.34 20.80 0 5,610 -0.3
22/06/2020
21.16
 85,990 21.01 21.41 21.05 2,850 740 0.1
19/06/2020
21.01
 89,790 20.98 21.08 20.80 7,050 0 0.4
18/06/2020
20.98
 83,320 20.72 21.19 20.29 0 0 0
17/06/2020
20.72
 146,620 20.47 21.16 20.51 41,720 10 2.4
16/06/2020
20.47
 154,820 19.49 20.47 19.60 10,850 3,190 0.4
15/06/2020
19.49
 311,660 20.83 21.05 19.49 0 20,490 -1.2
12/06/2020
20.83
 257,290 21.41 21.41 20.00 2,680 810 0.1
11/06/2020
21.41
 381,270 23.00 23.15 21.41 370 57,060 -3.5
10/06/2020
23.00
 235,740 22.68 23.22 22.24 9,150 450 0.6
09/06/2020
22.68
 257,030 22.78 23.25 22.60 19,600 600 1.2
08/06/2020
22.78
 342,310 22.42 22.78 22.39 5,430 6,300 -0.1
05/06/2020
22.42
 112,730 22.35 22.53 22.13 10,740 2,000 0.5
04/06/2020
22.35
 208,360 22.75 22.97 22.35 600 1,910 -0.1
03/06/2020
22.75
 170,340 22.24 22.97 22.24 0 2,740 -0.2
02/06/2020
22.24
 462,470 22.97 23.29 22.06 68,640 88,750 -1.2
01/06/2020
22.97
 583,060 21.48 22.97 21.74 46,910 0 2.9
29/05/2020
21.48
 244,640 21.01 21.59 21.01 7,730 7,850 -0.0
28/05/2020
21.01
 234,500 21.19 21.34 20.87 4,960 22,000 -1.0
27/05/2020
21.19
 278,180 21.55 21.88 21.19 1,360 7,820 -0.4
26/05/2020
21.55
 301,150 21.70 22.24 21.52 5,300 13,750 -0.5
25/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
25/05/2020
21.70
 468,360 20.65 21.74 20.58 36,800 360 2.2
22/05/2020
20.65
 265,850 20.44 20.90 20.47 4,130 910 0.2
21/05/2020
20.44
 242,570 20.09 20.76 20.12 14,980 40 0.9
20/05/2020
20.09
 261,800 20.26 20.37 19.91 210 0 0.0
19/05/2020
20.26
 185,620 20.23 20.62 20.19 2,140 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |