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)
15/02/2019
19.49
 176,090 20.60 21.27 19.49 23,630 0 1.8
14/02/2019
20.60
 42,970 20.06 20.88 19.88 4,050 0 0.3
13/02/2019
20.06
 44,880 19.59 20.06 19.46 23,460 12,630 0.8
12/02/2019
19.59
 59,860 19.85 19.85 19.54 3,400 2,130 0.1
11/02/2019
19.85
 98,960 19.31 20.60 18.61 4,390 15,240 -0.8
01/02/2019
19.31
 133,830 18.82 19.39 18.82 2,520 10,260 -0.6
31/01/2019
18.82
 54,720 18.56 18.82 18.30 8,600 0 0.6
30/01/2019
18.56
 51,320 18.56 19.34 18.18 3,420 390 0.2
29/01/2019
18.56
 91,880 18.18 18.69 17.92 3,310 0 0.2
28/01/2019
18.18
 124,130 17.89 18.82 17.66 0 0 0
25/01/2019
17.89
 102,230 17.53 18.02 17.53 0 0 0
24/01/2019
17.53
 28,650 18.30 18.30 17.53 0 0 0
23/01/2019
18.30
 74,600 17.97 18.30 17.53 0 0 0
22/01/2019
17.97
 61,080 17.99 17.99 17.53 0 8,330 -0.6
21/01/2019
17.99
 80,180 17.27 18.28 17.79 0 0 0
18/01/2019
17.27
 74,370 17.43 17.43 17.27 0 0 0
17/01/2019
17.43
 34,020 17.38 17.48 17.27 0 100 -0.0
16/01/2019
17.38
 78,540 17.27 17.50 17.27 0 10 -0.0
15/01/2019
17.27
 87,420 18.02 18.02 17.27 0 40 -0.0
14/01/2019
18.02
 43,900 17.69 18.02 17.53 0 0 0
11/01/2019
17.69
 48,130 17.50 17.89 17.66 0 0 0
10/01/2019
17.50
 30,880 17.53 17.53 17.32 0 0 0
09/01/2019
17.53
 8,430 17.66 17.66 17.40 0 0 0
08/01/2019
17.66
 169,610 17.71 18.36 17.50 0 0 0
07/01/2019
17.71
 24,510 17.53 17.89 17.43 0 0 0
04/01/2019
17.53
 14,010 17.53 17.97 17.53 0 0 0
03/01/2019
17.53
 33,140 17.84 17.99 17.53 0 0 0
02/01/2019
17.84
 6,010 17.71 18.51 17.84 0 0 0
28/12/2018
17.71
 61,360 17.71 17.76 17.66 0 0 0
27/12/2018
17.71
 10 17.76 17.76 17.71 0 0 0
26/12/2018
17.76
 22,400 17.53 18.02 17.76 0 0 0
25/12/2018
17.53
 68,120 17.89 17.89 17.53 0 0 0
24/12/2018
17.89
 42,310 18.05 18.15 17.79 0 0 0
21/12/2018
18.05
 13,800 17.53 18.30 17.53 0 0 0
20/12/2018
17.53
 11,710 17.56 17.56 17.27 0 0 0
19/12/2018
17.56
 24,010 17.63 17.76 17.53 0 0 0
18/12/2018
17.63
 42,680 17.84 17.84 17.61 0 0 0
17/12/2018
17.84
 21,910 17.69 17.97 17.58 0 0 0
14/12/2018
17.69
 10 17.48 17.69 17.69 0 0 0
13/12/2018
17.48
 49,480 17.76 17.76 17.48 300 0 0.0
12/12/2018
17.76
 8,210 17.79 17.79 17.53 0 0 0
11/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/12/2018
17.79
 10 17.48 17.79 17.79 0 0 0
10/12/2018
17.48
 230 17.45 17.53 17.48 0 0 0
07/12/2018
17.45
 12,510 17.40 17.53 17.40 0 0 0
06/12/2018
17.40
 15,800 17.40 17.58 17.40 500 0 0.0
05/12/2018
17.40
 24,300 17.53 17.53 17.25 0 20,280 -1.4
04/12/2018
17.53
 24,110 17.66 17.66 17.30 0 0 0
03/12/2018
17.66
 10,560 17.53 18.13 17.30 0 0 0
30/11/2018
17.53
 16,740 17.40 17.53 17.40 0 0 0
29/11/2018
17.40
 6,230 17.40 17.88 17.40 0 0 0
28/11/2018
17.40
 30 17.40 17.48 17.15 0 0 0
27/11/2018
17.40
 3,510 17.61 17.66 17.40 0 1,000 -0.1
26/11/2018
17.61
 6,720 17.43 17.66 17.40 0 0 0
23/11/2018
17.43
 152,070 17.40 17.66 17.43 0 0 0
22/11/2018
17.40
 510 17.53 17.53 17.28 0 0 0
21/11/2018
17.53
 27,470 17.63 17.63 17.28 0 16,870 -1.2
20/11/2018
17.63
 8,100 17.66 17.66 17.53 0 50 -0.0
19/11/2018
17.66
 14,300 17.61 17.66 17.18 0 0 0
16/11/2018
17.61
 76,730 17.23 17.61 17.03 0 17,130 -1.2
15/11/2018
17.23
 7,180 17.23 17.23 16.92 0 0 0
14/11/2018
17.23
 7,560 17.15 17.23 17.10 0 0 0
13/11/2018
17.15
 9,100 17.15 17.15 16.90 0 0 0
12/11/2018
17.15
 84,170 17.15 17.15 16.90 0 0 0
09/11/2018
17.15
 40,610 17.45 17.45 16.90 0 0 0
08/11/2018
17.45
 98,040 17.53 17.53 17.28 0 0 0
07/11/2018
17.53
 42,030 18.13 18.16 17.40 0 100 -0.0
06/11/2018
18.13
 31,800 18.13 18.16 17.66 0 0 0
05/11/2018
18.13
 51,300 18.16 18.29 17.40 0 0 0
02/11/2018
18.16
 47,910 18.11 18.39 17.91 0 0 0
01/11/2018
18.11
 1,110 18.06 18.11 17.76 0 1,000 -0.1
31/10/2018
18.06
 15,760 18.06 18.39 17.66 0 650 -0.0
30/10/2018
18.06
 5,680 18.06 18.26 17.53 0 350 -0.0
29/10/2018
18.06
 25,550 18.16 18.16 17.66 0 1,000 -0.1
26/10/2018
18.16
 38,250 18.41 18.41 17.78 0 1,000 -0.1
25/10/2018
18.41
 53,990 17.23 18.41 17.15 0 1,000 -0.1
24/10/2018
17.23
 120,500 17.15 17.23 17.10 0 93,730 -6.4
23/10/2018
17.15
 57,400 17.15 17.15 17.03 0 17,160 -1.2
22/10/2018
17.15
 71,080 17.40 17.53 16.90 0 32,310 -2.2
19/10/2018
17.40
 15,610 17.40 17.66 17.28 0 4,010 -0.3
18/10/2018
17.40
 6,400 17.40 17.40 17.15 0 2,090 -0.1
17/10/2018
17.40
 60,500 17.40 17.63 17.03 0 8,670 -0.6
16/10/2018
17.40
 22,730 17.40 18.41 17.33 0 3,080 -0.2
15/10/2018
17.40
 34,290 17.66 17.73 17.38 0 1,260 -0.1
12/10/2018
17.66
 69,560 17.15 17.66 17.15 0 9,250 -0.6
11/10/2018
17.15
 46,620 16.90 17.18 16.90 0 7,400 -0.5
10/10/2018
16.90
 38,100 16.95 16.95 16.77 0 1,800 -0.1
09/10/2018
16.95
 74,550 16.95 16.95 16.65 0 200 -0.0
08/10/2018
16.95
 40,300 16.90 16.97 16.57 0 2,100 -0.1
05/10/2018
16.90
 77,110 17.00 17.00 16.77 0 800 -0.1
04/10/2018
17.00
 35,590 17.00 17.00 16.65 0 21,040 -1.4
03/10/2018
17.00
 42,760 16.97 17.00 16.90 0 5,600 -0.4
02/10/2018
16.97
 16,990 17.00 17.00 16.65 0 15,610 -1.0
01/10/2018
17.00
 31,200 17.00 17.00 16.80 0 0 0
28/09/2018
17.00
 37,340 16.90 17.03 16.87 0 12,920 -0.9
27/09/2018
16.90
 18,180 16.90 16.95 16.90 0 1,900 -0.1
26/09/2018
16.90
 16,800 17.03 17.03 16.90 0 0 0
25/09/2018
17.03
 29,000 17.13 17.13 16.87 0 0 0
24/09/2018
17.13
 29,800 17.10 17.13 17.00 0 4,940 -0.3
21/09/2018
17.10
 71,990 17.10 17.10 16.95 0 2,200 -0.1
20/09/2018
17.10
 14,510 17.15 17.15 17.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |