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
(2024-10-23) 		-0.40 -1.23% 1,820,000 -3,250 -0.1
30.60
32.80
32.40
2 tháng
(2024-09-23) 		-2.32 -6.75% 6,283,000 -6,350 -0.1
30.60
39.91
32.40
3 tháng
(2024-08-26) 		-0.13 -0.41% 7,069,800 -34,450 -1.3
30.60
39.91
32.40
6 tháng
(2024-05-27) 		-5.03 -13.57% 10,014,000 -35,450 -1.3
30.60
39.91
32.40
12 tháng
(2023-11-28) 		11.81 58.34% 18,431,700 -753,934 -21.6
20.16
39.91
32.40
24 tháng
(2022-12-05) 		13.33 71.23% 29,775,600 -1,068,379 -28.1
15.91
39.91
32.40
36 tháng
(2021-12-08) 		-8.23 -20.43% 63,619,900 -719,944 -19.9
13.69
47.95
32.40
60 tháng
(2019-12-19) 		-0.90 -2.72% 189,273,450 -1,310,964 -52.2
13.69
47.95
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2019
29.57
 165,180 30.20 30.58 29.57 7,350 0 0.5
13/09/2019
30.20
 134,170 29.99 30.20 29.19 200 0 0.0
12/09/2019
29.99
 167,180 28.68 30.33 29.57 600 1,000 -0.0
11/09/2019
28.68
 170,740 26.82 28.68 27.24 300 0 0.0
10/09/2019
26.82
 447,460 28.30 28.30 26.36 61,300 1,520 3.9
09/09/2019
28.30
 312,650 30.41 30.41 28.30 1,000 0 0.1
06/09/2019
30.41
 60,840 31.47 32.10 30.41 0 0 0
05/09/2019
31.47
 78,430 31.26 32.10 31.43 1,200 0 0.1
04/09/2019
31.26
 297,290 31.43 31.43 29.23 16,690 14,010 0.2
03/09/2019
31.43
 415,230 33.79 34.17 31.43 0 580 -0.0
30/08/2019
33.79
 141,140 34.85 35.27 33.79 13,720 2,140 1.0
29/08/2019
34.85
 124,920 35.48 35.90 34.38 0 12,300 -1.0
28/08/2019
35.48
 138,240 36.03 36.71 35.48 500 500 0.0
27/08/2019
36.03
 86,100 36.96 37.55 36.03 0 600 -0.1
26/08/2019
36.96
 46,920 36.83 37.51 35.90 20 1,000 -0.1
23/08/2019
36.83
 63,040 37.00 37.26 36.37 500 1,230 -0.1
22/08/2019
37.00
 94,210 37.59 37.85 36.96 2,000 0 0.2
21/08/2019
37.59
 134,740 38.35 38.78 37.51 1,700 5,200 -0.3
20/08/2019
38.35
 309,530 36.54 38.35 36.88 3,800 0 0.3
19/08/2019
36.54
 176,780 37.00 37.13 36.12 0 530 -0.0
16/08/2019
37.00
 120,300 35.65 37.30 35.90 700 100 0.1
15/08/2019
35.65
 58,260 35.48 35.69 34.64 0 0 0
14/08/2019
35.48
 62,950 35.69 36.24 34.64 0 0 0
13/08/2019
35.69
 203,870 36.83 36.83 34.43 1,100 1,300 -0.0
12/08/2019
36.83
 64,260 37.17 37.59 36.58 0 0 0
09/08/2019
37.17
 95,420 37.51 38.02 37.17 100 500 -0.0
08/08/2019
37.51
 73,350 38.02 38.02 37.26 0 0 0
07/08/2019
38.02
 128,180 38.69 38.86 37.09 0 2,440 -0.2
06/08/2019
38.69
 334,790 36.71 39.24 35.10 21,330 0 1.9
05/08/2019
36.71
 98,150 36.96 37.17 36.12 0 0 0
02/08/2019
36.96
 214,830 35.69 38.14 36.75 2,540 0 0.2
01/08/2019
35.69
 432,760 33.37 35.69 33.37 1,000 13,960 -1.1
31/07/2019
33.37
 65,850 33.96 34.21 33.16 0 0 0
30/07/2019
33.96
 95,430 32.95 34.34 32.95 0 0 0
29/07/2019
32.95
 110,720 33.58 33.58 32.74 0 10 -0.0
26/07/2019
33.58
 106,030 34.00 34.00 33.24 21,280 700 1.6
25/07/2019
34.00
 90,250 34.13 34.30 33.79 0 130 -0.0
24/07/2019
34.13
 53,940 34.51 34.64 34.00 2,650 1,400 0.1
23/07/2019
34.51
 146,660 34.17 34.64 33.92 5,700 0 0.5
22/07/2019
34.17
 131,730 34.55 34.59 33.79 0 0 0
19/07/2019
34.55
 103,440 34.09 35.06 34.21 9,200 1,560 0.6
18/07/2019
34.09
 89,820 32.95 34.13 32.52 0 200 -0.0
17/07/2019
32.95
 303,190 34.21 34.51 32.74 100 750 -0.1
16/07/2019
34.21
 298,770 35.02 35.48 33.79 10,230 900 0.8
15/07/2019
35.02
 84,520 34.43 35.48 34.64 300 500 -0.0
12/07/2019
34.43
 148,440 34.21 35.40 34.43 1,550 0 0.1
11/07/2019
34.21
 171,910 33.29 34.51 33.67 7,970 0 0.6
10/07/2019
33.29
 110,680 32.82 33.41 32.82 800 0 0.1
09/07/2019
32.82
 106,490 32.52 33.12 32.10 370 120 0.0
08/07/2019
32.52
 106,350 32.86 33.37 32.02 200 2,200 -0.2
05/07/2019
32.86
 170,540 31.64 33.12 32.10 1,320 500 0.1
04/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/07/2019
31.64
 162,230 29.57 31.64 31.26 210 1,300 -0.1
03/07/2019
29.57
 73,090 29.34 29.57 29.21 2,200 0 0.3
02/07/2019
29.34
 43,160 29.50 29.57 29.15 500 0 0.1
01/07/2019
29.50
 42,290 29.15 29.65 29.36 1,400 2,980 -0.2
28/06/2019
29.15
 68,270 28.58 29.15 28.60 0 0 0
27/06/2019
28.58
 30,500 28.34 28.72 28.11 730 0 0.1
26/06/2019
28.34
 56,510 28.53 28.85 27.90 10,000 0 1.3
25/06/2019
28.53
 43,950 29.06 29.36 28.49 11,970 0 1.6
24/06/2019
29.06
 47,130 28.51 29.12 28.66 700 0 0.1
21/06/2019
28.51
 55,900 28.28 28.72 28.24 6,460 0 0.9
20/06/2019
28.28
 29,230 28.41 28.49 28.09 8,740 0 1.2
19/06/2019
28.41
 48,800 27.67 28.51 28.09 6,890 0 0.9
18/06/2019
27.67
 50,410 26.46 27.67 26.65 0 0 0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2019
26.46
 29,970 26.72 26.91 26.40 0 200 -0.0
14/06/2019
26.72
 68,300 27.09 27.53 26.72 0 600 -0.1
13/06/2019
27.09
 99,120 27.93 27.97 26.72 0 0 0
12/06/2019
27.93
 32,810 27.76 28.14 27.76 80 3,400 -0.4
11/06/2019
27.76
 157,410 29.01 29.64 26.99 0 0 0
10/06/2019
29.01
 119,760 28.70 29.41 28.80 11,820 0 1.6
07/06/2019
28.70
 55,550 28.28 28.70 28.30 0 0 0
06/06/2019
28.28
 17,720 28.55 28.60 28.18 0 0 0
05/06/2019
28.55
 25,010 28.18 28.89 28.39 110 0 0.0
04/06/2019
28.18
 33,150 27.66 28.18 27.34 0 570 -0.1
03/06/2019
27.66
 56,060 27.86 28.07 27.45 0 5,760 -0.8
31/05/2019
27.86
 72,050 28.70 28.91 27.78 0 0 0
30/05/2019
28.70
 45,410 28.70 29.01 28.07 0 120 -0.0
29/05/2019
28.70
 38,510 29.05 29.12 28.22 0 0 0
28/05/2019
29.05
 34,850 29.43 29.64 28.80 100 0 0.0
27/05/2019
29.43
 103,080 28.49 29.64 28.49 300 0 0.0
24/05/2019
28.49
 52,180 28.70 29.01 28.49 100 0 0.0
23/05/2019
28.70
 58,790 27.66 28.80 27.45 0 0 0
22/05/2019
27.66
 49,390 28.18 28.49 27.59 0 0 0
21/05/2019
28.18
 41,480 28.80 28.80 28.18 100 0 0.0
20/05/2019
28.80
 76,420 27.55 28.80 27.20 220 0 0.0
17/05/2019
27.55
 102,790 26.20 27.55 26.09 0 0 0
16/05/2019
26.20
 60,220 26.26 26.40 26.09 0 0 0
15/05/2019
26.26
 82,840 26.76 26.82 26.09 0 0 0
14/05/2019
26.76
 52,590 26.63 27.34 26.30 0 0 0
13/05/2019
26.63
 81,970 26.09 26.78 25.90 0 0 0
10/05/2019
26.09
 40,070 25.53 26.09 25.28 0 0 0
09/05/2019
25.53
 54,830 25.63 26.20 25.28 4,710 550 0.5
08/05/2019
25.63
 291,400 27.55 27.55 25.63 48,380 4,750 5.7
07/05/2019
27.55
 76,800 26.47 27.55 26.51 7,510 2,500 0.6
06/05/2019
26.47
 63,930 25.88 26.55 25.57 100 250 -0.0
03/05/2019
25.88
 83,540 24.75 25.88 24.59 0 0 0
02/05/2019
24.75
 26,920 24.38 24.94 24.42 1,050 1,000 0.0
26/04/2019
24.38
 97,950 23.59 24.50 23.38 0 400 -0.0
25/04/2019
23.59
 24,520 23.82 23.86 23.50 0 0 0
24/04/2019
23.82
 61,470 23.67 24.42 23.48 2,690 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |