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)
11/07/2019
42.26
 171,910 41.11 42.62 41.58 7,970 0 0.6
10/07/2019
41.11
 110,680 40.54 41.27 40.54 800 0 0.1
09/07/2019
40.54
 106,490 40.17 40.90 39.65 370 120 0.0
08/07/2019
40.17
 106,350 40.59 41.22 39.55 200 2,200 -0.2
05/07/2019
40.59
 170,540 39.08 40.90 39.65 1,320 500 0.1
04/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/07/2019
39.08
 162,230 36.52 39.08 38.61 210 1,300 -0.1
03/07/2019
36.52
 73,090 36.23 36.52 36.08 2,200 0 0.3
02/07/2019
36.23
 43,160 36.44 36.52 36.00 500 0 0.1
01/07/2019
36.44
 42,290 36.00 36.62 36.26 1,400 2,980 -0.2
28/06/2019
36.00
 68,270 35.29 36.00 35.32 0 0 0
27/06/2019
35.29
 30,500 35.01 35.48 34.72 730 0 0.1
26/06/2019
35.01
 56,510 35.24 35.63 34.46 10,000 0 1.3
25/06/2019
35.24
 43,950 35.89 36.26 35.19 11,970 0 1.6
24/06/2019
35.89
 47,130 35.22 35.97 35.40 700 0 0.1
21/06/2019
35.22
 55,900 34.93 35.48 34.88 6,460 0 0.9
20/06/2019
34.93
 29,230 35.09 35.19 34.69 8,740 0 1.2
19/06/2019
35.09
 48,800 34.17 35.22 34.69 6,890 0 0.9
18/06/2019
34.17
 50,410 32.69 34.17 32.92 0 0 0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2019
32.69
 29,970 33.00 33.23 32.61 0 200 -0.0
14/06/2019
33.00
 68,300 33.46 34.00 33.00 0 600 -0.1
13/06/2019
33.46
 99,120 34.49 34.55 33.00 0 0 0
12/06/2019
34.49
 32,810 34.29 34.75 34.29 80 3,400 -0.4
11/06/2019
34.29
 157,410 35.83 36.61 33.33 0 0 0
10/06/2019
35.83
 119,760 35.45 36.32 35.58 11,820 0 1.6
07/06/2019
35.45
 55,550 34.93 35.45 34.96 0 0 0
06/06/2019
34.93
 17,720 35.27 35.32 34.80 0 0 0
05/06/2019
35.27
 25,010 34.80 35.68 35.06 110 0 0.0
04/06/2019
34.80
 33,150 34.16 34.80 33.77 0 570 -0.1
03/06/2019
34.16
 56,060 34.42 34.67 33.90 0 5,760 -0.8
31/05/2019
34.42
 72,050 35.45 35.71 34.31 0 0 0
30/05/2019
35.45
 45,410 35.45 35.83 34.67 0 120 -0.0
29/05/2019
35.45
 38,510 35.89 35.96 34.86 0 0 0
28/05/2019
35.89
 34,850 36.35 36.61 35.58 100 0 0.0
27/05/2019
36.35
 103,080 35.19 36.61 35.19 300 0 0.0
24/05/2019
35.19
 52,180 35.45 35.83 35.19 100 0 0.0
23/05/2019
35.45
 58,790 34.16 35.58 33.90 0 0 0
22/05/2019
34.16
 49,390 34.80 35.19 34.08 0 0 0
21/05/2019
34.80
 41,480 35.58 35.58 34.80 100 0 0.0
20/05/2019
35.58
 76,420 34.03 35.58 33.59 220 0 0.0
17/05/2019
34.03
 102,790 32.35 34.03 32.23 0 0 0
16/05/2019
32.35
 60,220 32.43 32.61 32.23 0 0 0
15/05/2019
32.43
 82,840 33.05 33.13 32.23 0 0 0
14/05/2019
33.05
 52,590 32.90 33.77 32.48 0 0 0
13/05/2019
32.90
 81,970 32.23 33.08 31.99 0 0 0
10/05/2019
32.23
 40,070 31.53 32.23 31.22 0 0 0
09/05/2019
31.53
 54,830 31.66 32.35 31.22 4,710 550 0.5
08/05/2019
31.66
 291,400 34.03 34.03 31.66 48,380 4,750 5.7
07/05/2019
34.03
 76,800 32.69 34.03 32.74 7,510 2,500 0.6
06/05/2019
32.69
 63,930 31.97 32.79 31.58 100 250 -0.0
03/05/2019
31.97
 83,540 30.58 31.97 30.37 0 0 0
02/05/2019
30.58
 26,920 30.11 30.81 30.16 1,050 1,000 0.0
26/04/2019
30.11
 97,950 29.13 30.27 28.87 0 400 -0.0
25/04/2019
29.13
 24,520 29.42 29.47 29.03 0 0 0
24/04/2019
29.42
 61,470 29.24 30.16 29.00 2,690 0 0.3
23/04/2019
29.24
 27,860 28.62 29.36 28.62 0 0 0
22/04/2019
28.62
 49,900 29.67 29.98 28.62 0 0 0
19/04/2019
29.67
 28,140 29.91 29.91 29.57 0 0 0
18/04/2019
29.91
 132,590 29.39 30.34 29.39 0 0 0
17/04/2019
29.39
 72,800 30.37 31.07 29.39 0 0 0
16/04/2019
30.37
 50,520 29.91 30.55 29.39 50 0 0.0
12/04/2019
29.91
 109,320 30.03 30.94 29.91 120 0 0.0
11/04/2019
30.03
 90,650 28.85 30.16 28.75 0 630 -0.1
10/04/2019
28.85
 63,420 28.77 29.00 27.84 8,010 400 0.8
09/04/2019
28.77
 63,750 29.29 29.39 28.62 700 0 0.1
08/04/2019
29.29
 87,890 29.88 30.14 28.87 1,200 0 0.1
05/04/2019
29.88
 55,730 29.47 30.03 29.00 200 0 0.0
04/04/2019
29.47
 137,090 27.59 29.47 27.59 34,420 0 3.8
03/04/2019
27.59
 170,440 26.66 27.69 26.55 130 500 -0.0
02/04/2019
26.66
 75,700 26.81 27.56 26.30 0 0 0
01/04/2019
26.81
 139,780 25.39 26.81 25.52 10,880 0 1.1
29/03/2019
25.39
 86,710 24.96 25.52 24.96 10 0 0.0
28/03/2019
24.96
 59,310 25.26 25.26 24.62 0 0 0
27/03/2019
25.26
 86,970 24.49 25.73 24.62 0 400 -0.0
26/03/2019
24.49
 57,700 24.75 25.19 24.31 500 0 0.0
25/03/2019
24.75
 143,160 25.94 25.94 24.65 6,400 0 0.6
22/03/2019
25.94
 95,250 25.39 26.09 24.88 1,000 0 0.1
21/03/2019
25.39
 54,230 25.65 26.53 25.01 0 0 0
20/03/2019
25.65
 143,210 25.26 25.65 24.62 0 0 0
19/03/2019
25.26
 185,550 26.81 27.02 25.26 200 0 0.0
18/03/2019
26.81
 74,300 26.32 27.07 25.83 0 1,000 -0.1
15/03/2019
26.32
 164,430 27.46 27.64 26.12 0 0 0
14/03/2019
27.46
 52,310 27.07 28.02 27.10 0 0 0
13/03/2019
27.07
 50,420 26.50 27.07 25.91 1,200 800 0.0
12/03/2019
26.50
 134,910 25.83 27.35 26.30 0 0 0
11/03/2019
25.83
 134,870 24.39 25.83 24.23 1,000 0 0.1
08/03/2019
24.39
 90,620 24.47 24.75 24.03 0 0 0
07/03/2019
24.47
 134,850 24.23 24.90 24.36 34,970 500 3.3
06/03/2019
24.23
 148,720 23.02 24.23 23.02 0 0 0
05/03/2019
23.02
 189,610 22.89 23.98 22.89 0 31,450 -2.8
04/03/2019
22.89
 109,070 21.40 22.89 21.91 490 0 0.0
01/03/2019
21.40
 116,180 21.14 21.53 20.62 0 0 0
28/02/2019
21.14
 203,260 21.40 21.40 20.44 29,150 0 2.3
27/02/2019
21.40
 90,540 21.58 22.48 21.14 0 13,960 -1.2
26/02/2019
21.58
 384,840 20.19 21.58 20.37 0 10 -0.0
25/02/2019
20.19
 111,090 19.34 20.24 19.21 0 0 0
22/02/2019
19.34
 92,450 19.85 19.88 18.82 0 0 0
21/02/2019
19.85
 208,510 19.85 20.11 19.59 0 0 0
20/02/2019
19.85
 110,940 19.90 20.37 19.75 0 0 0
19/02/2019
19.90
 201,740 19.72 20.75 19.72 0 0 0
18/02/2019
19.72
 83,920 19.49 20.11 19.57 0 1,070 -0.1

Chính sách bảo mật | Điều khoản sử dụng |