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)
23/04/2019
23.67
 27,860 23.17 23.77 23.17 0 0 0
22/04/2019
23.17
 49,900 24.02 24.27 23.17 0 0 0
19/04/2019
24.02
 28,140 24.21 24.21 23.94 0 0 0
18/04/2019
24.21
 132,590 23.79 24.57 23.79 0 0 0
17/04/2019
23.79
 72,800 24.59 25.15 23.79 0 0 0
16/04/2019
24.59
 50,520 24.21 24.73 23.79 50 0 0.0
12/04/2019
24.21
 109,320 24.32 25.05 24.21 120 0 0.0
11/04/2019
24.32
 90,650 23.36 24.42 23.27 0 630 -0.1
10/04/2019
23.36
 63,420 23.29 23.48 22.54 8,010 400 0.8
09/04/2019
23.29
 63,750 23.71 23.79 23.17 700 0 0.1
08/04/2019
23.71
 87,890 24.19 24.40 23.38 1,200 0 0.1
05/04/2019
24.19
 55,730 23.86 24.32 23.48 200 0 0.0
04/04/2019
23.86
 137,090 22.33 23.86 22.33 34,420 0 3.8
03/04/2019
22.33
 170,440 21.58 22.42 21.50 130 500 -0.0
02/04/2019
21.58
 75,700 21.71 22.31 21.29 0 0 0
01/04/2019
21.71
 139,780 20.56 21.71 20.66 10,880 0 1.1
29/03/2019
20.56
 86,710 20.20 20.66 20.20 10 0 0.0
28/03/2019
20.20
 59,310 20.46 20.46 19.93 0 0 0
27/03/2019
20.46
 86,970 19.83 20.83 19.93 0 400 -0.0
26/03/2019
19.83
 57,700 20.04 20.39 19.68 500 0 0.0
25/03/2019
20.04
 143,160 21.00 21.00 19.95 6,400 0 0.6
22/03/2019
21.00
 95,250 20.56 21.12 20.14 1,000 0 0.1
21/03/2019
20.56
 54,230 20.77 21.48 20.25 0 0 0
20/03/2019
20.77
 143,210 20.46 20.77 19.93 0 0 0
19/03/2019
20.46
 185,550 21.71 21.87 20.46 200 0 0.0
18/03/2019
21.71
 74,300 21.31 21.92 20.91 0 1,000 -0.1
15/03/2019
21.31
 164,430 22.23 22.38 21.14 0 0 0
14/03/2019
22.23
 52,310 21.92 22.69 21.94 0 0 0
13/03/2019
21.92
 50,420 21.46 21.92 20.98 1,200 800 0.0
12/03/2019
21.46
 134,910 20.91 22.15 21.29 0 0 0
11/03/2019
20.91
 134,870 19.75 20.91 19.62 1,000 0 0.1
08/03/2019
19.75
 90,620 19.81 20.04 19.45 0 0 0
07/03/2019
19.81
 134,850 19.62 20.16 19.72 34,970 500 3.3
06/03/2019
19.62
 148,720 18.64 19.62 18.64 0 0 0
05/03/2019
18.64
 189,610 18.53 19.41 18.53 0 31,450 -2.8
04/03/2019
18.53
 109,070 17.32 18.53 17.74 490 0 0.0
01/03/2019
17.32
 116,180 17.12 17.43 16.70 0 0 0
28/02/2019
17.12
 203,260 17.32 17.32 16.55 29,150 0 2.3
27/02/2019
17.32
 90,540 17.47 18.20 17.12 0 13,960 -1.2
26/02/2019
17.47
 384,840 16.34 17.47 16.49 0 10 -0.0
25/02/2019
16.34
 111,090 15.65 16.38 15.55 0 0 0
22/02/2019
15.65
 92,450 16.07 16.09 15.24 0 0 0
21/02/2019
16.07
 208,510 16.07 16.28 15.86 0 0 0
20/02/2019
16.07
 110,940 16.11 16.49 15.99 0 0 0
19/02/2019
16.11
 201,740 15.97 16.80 15.97 0 0 0
18/02/2019
15.97
 83,920 15.78 16.28 15.84 0 1,070 -0.1
15/02/2019
15.78
 176,090 16.68 17.22 15.78 23,630 0 1.8
14/02/2019
16.68
 42,970 16.24 16.91 16.09 4,050 0 0.3
13/02/2019
16.24
 44,880 15.86 16.24 15.76 23,460 12,630 0.8
12/02/2019
15.86
 59,860 16.07 16.07 15.82 3,400 2,130 0.1
11/02/2019
16.07
 98,960 15.63 16.68 15.07 4,390 15,240 -0.8
01/02/2019
15.63
 133,830 15.24 15.70 15.24 2,520 10,260 -0.6
31/01/2019
15.24
 54,720 15.03 15.24 14.82 8,600 0 0.6
30/01/2019
15.03
 51,320 15.03 15.65 14.72 3,420 390 0.2
29/01/2019
15.03
 91,880 14.72 15.13 14.51 3,310 0 0.2
28/01/2019
14.72
 124,130 14.49 15.24 14.30 0 0 0
25/01/2019
14.49
 102,230 14.19 14.59 14.19 0 0 0
24/01/2019
14.19
 28,650 14.82 14.82 14.19 0 0 0
23/01/2019
14.82
 74,600 14.55 14.82 14.19 0 0 0
22/01/2019
14.55
 61,080 14.57 14.57 14.19 0 8,330 -0.6
21/01/2019
14.57
 80,180 13.98 14.80 14.40 0 0 0
18/01/2019
13.98
 74,370 14.11 14.11 13.98 0 0 0
17/01/2019
14.11
 34,020 14.07 14.15 13.98 0 100 -0.0
16/01/2019
14.07
 78,540 13.98 14.17 13.98 0 10 -0.0
15/01/2019
13.98
 87,420 14.59 14.59 13.98 0 40 -0.0
14/01/2019
14.59
 43,900 14.32 14.59 14.19 0 0 0
11/01/2019
14.32
 48,130 14.17 14.49 14.30 0 0 0
10/01/2019
14.17
 30,880 14.19 14.19 14.03 0 0 0
09/01/2019
14.19
 8,430 14.30 14.30 14.09 0 0 0
08/01/2019
14.30
 169,610 14.34 14.86 14.17 0 0 0
07/01/2019
14.34
 24,510 14.19 14.49 14.11 0 0 0
04/01/2019
14.19
 14,010 14.19 14.55 14.19 0 0 0
03/01/2019
14.19
 33,140 14.44 14.57 14.19 0 0 0
02/01/2019
14.44
 6,010 14.34 14.99 14.44 0 0 0
28/12/2018
14.34
 61,360 14.34 14.38 14.30 0 0 0
27/12/2018
14.34
 10 14.38 14.38 14.34 0 0 0
26/12/2018
14.38
 22,400 14.19 14.59 14.38 0 0 0
25/12/2018
14.19
 68,120 14.49 14.49 14.19 0 0 0
24/12/2018
14.49
 42,310 14.61 14.69 14.40 0 0 0
21/12/2018
14.61
 13,800 14.19 14.82 14.19 0 0 0
20/12/2018
14.19
 11,710 14.21 14.21 13.98 0 0 0
19/12/2018
14.21
 24,010 14.28 14.38 14.19 0 0 0
18/12/2018
14.28
 42,680 14.44 14.44 14.26 0 0 0
17/12/2018
14.44
 21,910 14.32 14.55 14.24 0 0 0
14/12/2018
14.32
 10 14.15 14.32 14.32 0 0 0
13/12/2018
14.15
 49,480 14.38 14.38 14.15 300 0 0.0
12/12/2018
14.38
 8,210 14.40 14.40 14.19 0 0 0
11/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/12/2018
14.40
 10 14.15 14.40 14.40 0 0 0
10/12/2018
14.15
 230 14.13 14.19 14.15 0 0 0
07/12/2018
14.13
 12,510 14.09 14.19 14.09 0 0 0
06/12/2018
14.09
 15,800 14.09 14.23 14.09 500 0 0.0
05/12/2018
14.09
 24,300 14.19 14.19 13.97 0 20,280 -1.4
04/12/2018
14.19
 24,110 14.29 14.29 14.01 0 0 0
03/12/2018
14.29
 10,560 14.19 14.68 14.01 0 0 0
30/11/2018
14.19
 16,740 14.09 14.19 14.09 0 0 0
29/11/2018
14.09
 6,230 14.09 14.48 14.09 0 0 0
28/11/2018
14.09
 30 14.09 14.15 13.89 0 0 0
27/11/2018
14.09
 3,510 14.25 14.29 14.09 0 1,000 -0.1
26/11/2018
14.25
 6,720 14.11 14.29 14.09 0 0 0
23/11/2018
14.11
 152,070 14.09 14.29 14.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |