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)
12/08/2021
24.34
 180,900 24.30 24.71 24.21 9,500 0 0.5
11/08/2021
24.57
 149,700 24.93 24.93 24.57 2,800 0 0.2
10/08/2021
24.80
 209,100 24.75 25.02 24.62 78,800 0 4.3
09/08/2021
24.57
 185,500 24.21 24.71 24.16 4,100 0 0.2
06/08/2021
24.21
 285,600 24.03 24.48 23.75 400 0 0.0
05/08/2021
23.98
 97,000 23.84 24.12 23.35 0 500 0.0
04/08/2021
23.84
 114,100 24.03 24.16 23.66 200 2,900 -0.1
03/08/2021
23.89
 205,300 23.44 23.89 23.26 5,100 100 0.3
02/08/2021
23.12
 230,900 23.03 23.57 23.03 28,200 0 1.4
30/07/2021
23.07
 120,200 22.94 23.35 22.89 200 2,800 -0.1
29/07/2021
22.94
 77,200 23.12 23.12 22.85 0 290 -0.1
28/07/2021
23.07
 77,300 22.85 23.07 22.80 0 1,200 -0.1
27/07/2021
22.94
 105,300 23.12 23.16 22.89 2,900 0 0.1
26/07/2021
22.94
 115,200 22.71 23.03 22.67 90 0 0.0
23/07/2021
22.80
 78,100 23.16 23.16 22.76 1,400 700 0.0
22/07/2021
23.03
 122,700 22.58 23.12 22.58 3,500 0 0.2
21/07/2021
22.64
 60,400 23.07 23.07 22.58 0 0 0
20/07/2021
22.94
 111,600 22.35 22.94 22.30 700 0 0.0
19/07/2021
22.37
 101,000 22.21 22.71 22.21 0 10 0.0
16/07/2021
23.16
 120,100 23.12 23.35 22.67 0 120 -0.1
15/07/2021
23.07
 42,000 22.71 23.21 22.67 0 0 0
14/07/2021
22.85
 127,800 23.16 23.57 22.42 100 9,500 -0.5
13/07/2021
23.07
 93,600 22.67 23.12 22.67 100 1,430 -0.7
12/07/2021
22.76
 255,500 22.94 23.07 21.94 0 50 0.0
09/07/2021
23.07
 155,100 23.03 23.53 22.80 3,300 3,900 0.0
08/07/2021
23.07
 126,600 23.48 23.48 22.98 10 700 -0.4
07/07/2021
23.35
 201,600 23.35 23.35 22.89 3,700 5,000 -0.1
06/07/2021
23.03
 458,200 23.80 23.80 23.03 950 450 0.3
05/07/2021
23.89
 219,900 24.30 24.30 23.75 3,280 1,130 1.1
02/07/2021
24.30
 122,000 24.34 24.66 24.21 30 10 0.0
01/07/2021
24.39
 233,000 24.34 24.43 24.03 610 240 0.2
30/06/2021
24.34
 242,900 24.71 24.80 24.34 10 340 -0.2
29/06/2021
24.80
 223,600 25.11 25.39 24.80 6,000 300 0.3
28/06/2021
25.11
 287,800 24.80 25.30 24.66 0 30 0.0
25/06/2021
24.80
 151,000 24.89 24.93 24.57 0 1,700 -0.1
24/06/2021
24.80
 246,800 24.57 25.20 24.48 100 0 0.0
23/06/2021
24.75
 570,100 25.84 25.84 24.07 900 9,900 -0.5
22/06/2021
25.84
 228,300 26.11 26.25 25.52 0 2,400 -0.1
21/06/2021
25.98
 317,200 26.52 26.52 25.84 0 160 -0.1
18/06/2021
26.52
 663,900 26.16 27.06 26.07 20 50 0.0
17/06/2021
26.11
 341,500 25.43 26.16 25.20 9,600 1,600 0.5
16/06/2021
26.07
 309,400 26.56 26.56 25.98 2,500 9,000 -0.4
15/06/2021
26.20
 938,500 24.52 26.20 24.52 3,300 100 0.2
14/06/2021
24.52
 338,500 23.89 24.89 23.89 890 0 0.5
11/06/2021
23.89
 131,500 23.84 24.21 23.66 940 0 0.5
10/06/2021
23.84
 180,500 23.84 24.93 23.48 200 900 0.0
09/06/2021
23.84
 175,300 24.25 24.43 23.57 40 380 -0.2
08/06/2021
24.25
 300,200 24.75 25.07 23.57 0 50 0.0
07/06/2021
24.62
 377,300 24.71 24.89 24.52 50 120 0.0
04/06/2021
24.34
 331,300 23.44 24.48 23.35 4,900 3,300 0.1
03/06/2021
23.44
 166,400 23.21 23.44 22.89 800 12,600 -0.6
02/06/2021
23.21
 154,300 22.85 23.26 22.71 40 330 -0.1
01/06/2021
22.85
 175,100 22.89 22.98 22.76 20 570 -0.3
31/05/2021
23.03
 155,200 22.98 23.26 22.89 200 11,400 -0.6
28/05/2021
23.26
 216,200 23.44 23.44 22.85 200 13,100 -0.7
27/05/2021
23.12
 163,800 23.57 23.57 23.03 200 1,300 -0.1
26/05/2021
23.66
 251,700 23.98 23.98 23.53 20 1,480 -0.8
25/05/2021
23.98
 154,800 24.30 24.39 23.89 250 1,100 -0.5
24/05/2021
24.30
 343,800 23.94 24.57 23.75 12,800 1,000 0.6
21/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/05/2021
23.62
 161,600 23.12 23.89 22.80 1,900 0 0.1
20/05/2021
23.07
 144,700 23.38 23.38 22.77 0 6,100 -0.3
19/05/2021
23.12
 78,000 23.51 23.51 23.12 0 670 -0.4
18/05/2021
23.34
 87,300 23.34 23.42 23.20 0 1,040 -0.6
17/05/2021
23.34
 132,400 23.60 23.73 23.29 0 870 -0.5
14/05/2021
23.60
 180,300 23.77 23.90 23.47 0 5,400 -0.3
13/05/2021
23.77
 148,900 24.03 24.21 23.77 10 620 -0.3
12/05/2021
24.21
 211,500 23.38 24.21 23.38 900 340 0.3
11/05/2021
23.38
 206,600 23.51 23.55 23.34 4,200 2,100 0.1
10/05/2021
23.12
 175,300 22.86 23.16 22.72 0 14,200 -0.7
07/05/2021
22.86
 199,900 23.03 23.12 22.72 0 4,000 -0.2
06/05/2021
23.03
 301,800 23.16 23.42 22.86 2,400 66,400 -3.4
05/05/2021
22.99
 144,700 22.68 23.07 22.68 6,900 0 0.4
04/05/2021
22.68
 198,800 22.99 22.99 22.68 0 1,580 -0.8
29/04/2021
23.20
 138,900 23.47 23.51 23.07 0 1,400 -0.7
28/04/2021
23.25
 205,300 22.90 23.55 22.90 1,300 2,000 0.0
27/04/2021
22.99
 144,600 22.94 23.03 22.81 0 1,000 -0.1
26/04/2021
22.94
 255,500 23.12 23.34 22.86 70 1,120 -0.6
23/04/2021
23.12
 203,900 22.68 23.12 22.59 830 40 0.4
22/04/2021
22.68
 256,700 23.77 23.82 22.68 120 940 -0.4
20/04/2021
23.77
 163,200 24.21 24.56 23.77 0 1,300 -0.1
19/04/2021
24.08
 215,100 24.21 24.21 23.55 500 5,000 -0.2
16/04/2021
23.86
 307,100 24.60 24.60 23.77 70 1,040 -0.5
15/04/2021
24.60
 222,100 25.08 25.08 24.60 1,500 17,900 -0.9
14/04/2021
25.08
 175,400 25.08 25.08 24.82 0 15,600 -0.9
13/04/2021
25.08
 180,300 25.60 25.65 25.04 0 400 -0.2
12/04/2021
25.60
 233,900 25.56 25.73 25.56 0 0 0
09/04/2021
25.56
 157,700 25.47 25.82 25.30 0 0 0
08/04/2021
25.47
 111,300 25.43 25.56 25.30 0 0 0
07/04/2021
25.43
 139,800 25.34 25.43 25.08 0 220 -0.1
06/04/2021
25.43
 126,200 25.43 25.52 25.21 27,900 5,200 1.3
05/04/2021
25.43
 135,500 25.73 25.91 25.43 0 1,720 -1.0
02/04/2021
25.73
 225,200 25.69 26.08 25.52 6,000 1,100 0.3
01/04/2021
25.47
 182,500 25.52 25.52 25.17 7,200 0 0.4
31/03/2021
25.30
 154,500 25.25 25.60 25.12 220 180 0.0
30/03/2021
25.25
 116,500 25.30 25.34 25.12 0 3,000 -0.2
29/03/2021
25.30
 166,800 24.91 25.47 24.69 380 10 0.2
26/03/2021
24.64
 407,700 24.64 24.78 23.55 1,000 12,700 -0.7
25/03/2021
24.82
 311,600 25.21 25.30 24.43 100 18,500 -1.1
24/03/2021
24.95
 299,000 25.65 25.95 24.86 14,000 5,500 0.5
23/03/2021
26.00
 266,300 26.39 26.69 25.73 9,000 700 0.5

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