CTCP Phát triển Đô thị Công nghiệp số 2 (d2d)

20.10
-0.60
(-2.90%)
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)
22/03/2021
26.39
 489,200 25.82 26.69 25.69 8,000 1,400 0.4
19/03/2021
25.82
 150,200 25.95 26.00 25.78 100 2,200 -0.1
18/03/2021
25.95
 137,500 26.17 26.17 25.95 10 90 0.0
17/03/2021
26.08
 199,900 25.73 26.35 25.73 270 0 0.2
16/03/2021
25.82
 292,700 26.21 26.21 25.69 20 90 0.0
15/03/2021
26.17
 237,100 26.48 26.48 26.00 820 800 0.0
12/03/2021
26.21
 225,300 26.74 26.74 26.17 3,800 2,400 0.1
11/03/2021
26.52
 615,100 25.95 26.83 25.65 620 0 0.4
10/03/2021
25.52
 277,900 25.21 25.65 25.17 6,700 100 0.4
09/03/2021
25.21
 152,500 25.08 25.39 24.86 20 720 -0.4
08/03/2021
25.08
 243,300 25.30 25.52 24.95 5,800 7,800 -0.1
05/03/2021
25.08
 235,200 25.17 25.39 24.69 2,100 13,800 -0.7
04/03/2021
25.30
 316,300 26.17 26.17 24.86 0 10,400 -0.6
03/03/2021
26.08
 498,600 25.60 26.43 25.52 12,400 73,300 -3.6
02/03/2021
25.65
 376,700 25.69 25.73 25.30 2,000 63,300 -3.6
01/03/2021
25.47
 425,200 24.95 25.52 24.78 1,060 340 0.4
26/02/2021
24.91
 135,900 24.78 25.08 24.64 0 450 -0.3
25/02/2021
24.99
 126,500 25.30 25.30 24.86 100 11,200 -0.6
24/02/2021
25.17
 387,100 24.69 25.56 24.69 70 50 0.0
23/02/2021
24.69
 218,100 24.99 25.08 24.69 20 3,960 -2.2
22/02/2021
24.99
 159,600 25.08 25.30 24.82 500 1,300 -0.5
19/02/2021
25.08
 196,000 24.86 25.30 24.64 600 220 0.2
18/02/2021
25.17
 282,000 25.08 25.30 24.64 2,140 800 0.8
17/02/2021
24.73
 189,100 24.25 24.82 23.60 12,600 500 0.7
09/02/2021
23.77
 183,500 23.16 23.77 22.94 720 310 0.2
08/02/2021
23.16
 251,200 23.16 24.25 22.90 160 2,820 -1.4
05/02/2021
23.77
 198,400 23.55 23.82 23.34 4,100 5,100 -0.1
04/02/2021
23.55
 191,000 23.82 23.86 23.38 1,000 21,600 -1.1
03/02/2021
23.82
 268,400 22.68 23.86 22.68 22,600 10,200 0.7
02/02/2021
22.68
 238,300 22.07 22.77 21.37 2,400 1,690 0.4
01/02/2021
22.25
 267,200 22.72 22.90 21.59 3,400 20,900 -0.9
29/01/2021
22.68
 315,900 20.33 23.12 20.33 18,600 12,000 0.3
28/01/2021
21.63
 544,800 22.25 22.68 21.63 22,600 10,000 0.6
27/01/2021
23.25
 394,000 24.21 24.34 23.12 8,700 8,600 0.0
26/01/2021
24.43
 342,600 25.52 25.52 24.25 40 1,060 -0.6
25/01/2021
25.39
 317,500 25.34 25.73 25.17 230 3,780 -2.1
22/01/2021
25.73
 295,400 26.17 26.39 25.65 21,100 11,600 0.6
21/01/2021
26.13
 296,400 25.91 26.13 25.34 1,000 15,200 -0.8
20/01/2021
25.30
 403,700 25.73 26.17 24.34 27,600 19,900 0.4
19/01/2021
26.13
 567,800 27.83 27.92 26.13 1,460 2,700 -0.8
18/01/2021
28.09
 483,600 27.92 28.40 27.83 21,700 100 1.4
15/01/2021
27.83
 463,400 28.18 28.31 27.78 100 41,800 -2.7
14/01/2021
28.18
 612,800 28.26 28.35 27.48 3,000 3,900 -0.1
13/01/2021
28.48
 277,100 29.18 29.44 28.35 13,600 4,300 0.6
12/01/2021
28.96
 411,200 28.22 29.22 27.92 9,400 700 0.6
11/01/2021
28.09
 198,100 28.35 28.35 27.65 8,000 10,000 -0.1
08/01/2021
28.05
 339,500 27.70 28.40 27.48 830 400 0.3
07/01/2021
27.65
 372,200 27.70 27.78 27.26 3,800 15,400 -0.7
06/01/2021
27.83
 268,200 27.87 28.13 27.70 14,600 2,600 0.8
05/01/2021
27.83
 283,100 27.70 28.05 27.57 51,400 0 3.3
04/01/2021
27.70
 411,400 27.48 28.44 27.22 39,800 0 2.5
31/12/2020
27.13
 176,190 27.04 27.22 26.96 2,563 12 1.6
30/12/2020
27.04
 258,290 27.22 27.39 26.96 68,990 5,980 3.9
29/12/2020
27.22
 230,640 27.09 27.57 26.83 10,410 0 0.7
28/12/2020
27.17
 274,160 27.48 27.70 26.74 12,960 13,740 0.0
25/12/2020
27.39
 526,970 26.39 27.83 25.73 1,321 455 0.5
24/12/2020
26.61
 365,410 26.83 27.04 25.43 100 26,040 -1.5
23/12/2020
27.04
 287,210 27.92 28.09 26.91 130 1,789 -1.0
22/12/2020
27.22
 948,480 25.17 27.22 25.12 15,410 3,200 0.7
21/12/2020
25.47
 400,600 25.08 25.95 24.78 1,060 382 0.4
18/12/2020
24.95
 250,950 25.34 25.34 24.86 0 1,690 -0.1
17/12/2020
25.08
 211,070 25.17 25.43 24.95 0 0 0
16/12/2020
25.39
 285,200 25.25 25.69 25.25 17,770 0 1.0
15/12/2020
25.25
 642,090 24.43 25.52 24.34 14,250 2,060 0.7
14/12/2020
24.56
 293,080 24.64 24.64 24.34 3,930 0 0.2
11/12/2020
24.43
 213,000 24.34 24.47 24.08 400 2,060 -0.1
10/12/2020
24.34
 202,380 24.78 24.95 24.34 500 8,220 -0.4
09/12/2020
24.64
 356,200 23.99 25.08 23.99 21,710 620 1.2
08/12/2020
23.99
 446,480 23.99 24.03 23.77 0 20,719 -11.3
07/12/2020
24.03
 332,500 24.03 24.38 23.82 3,300 1,910 0.1
04/12/2020
24.16
 326,590 24.43 24.43 24.16 10,310 270 0.6
03/12/2020
24.38
 259,580 24.43 24.69 24.16 10,150 13,910 -0.2
02/12/2020
24.34
 522,280 24.73 24.86 24.16 617 13,870 -7.4
01/12/2020
24.91
 400,980 23.99 24.95 23.99 33,250 0 1.9
30/11/2020
24.69
 395,320 24.86 25.21 24.60 20,860 24,400 -0.2
27/11/2020
25.30
 516,340 25.91 25.91 25.08 1,450 5,090 -0.2
26/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/42 (Volume + 42%, Ratio=0.42)
26/11/2020
24.91
 943,710 23.99 24.91 23.77 39,630 30,460 0.5
25/11/2020
23.31
 430,060 23.53 23.53 22.95 1,330 61,520 -4.5
24/11/2020
23.31
 319,510 23.90 23.90 23.10 7,420 80,370 -5.5
23/11/2020
23.77
 428,590 23.19 23.90 23.19 18,830 40 1.4
20/11/2020
23.04
 307,310 23.01 23.04 22.67 1,980 0 0.1
19/11/2020
22.88
 232,110 22.82 23.16 22.73 3,080 0 0.2
18/11/2020
22.82
 284,460 22.79 22.85 22.52 3,210 0 0.2
17/11/2020
22.82
 256,000 22.98 23.04 22.58 0 2,560 -0.2
16/11/2020
22.91
 499,110 22.82 23.22 22.48 5,840 860 0.4
13/11/2020
22.33
 590,400 21.66 22.36 21.53 8,260 0 0.6
12/11/2020
21.44
 230,310 21.04 21.59 21.04 0 120 0.0
11/11/2020
20.86
 79,470 20.89 21.01 20.76 0 4,330 -0.3
10/11/2020
20.83
 375,770 20.58 21.19 20.43 2,150 88,490 -5.8
09/11/2020
20.49
 122,850 20.52 20.52 20.30 0 26,500 -1.8
06/11/2020
20.24
 222,320 20.12 20.58 20.06 8,650 43,750 -2.3
05/11/2020
20.06
 155,200 20.58 20.64 20.06 3,810 220 0.2
04/11/2020
20.67
 183,970 20.21 20.80 20.15 9,890 0 0.7
03/11/2020
20.12
 203,450 19.66 20.12 19.35 5,620 360 0.3
02/11/2020
19.51
 56,750 19.72 19.72 19.47 5,950 0 0.4
30/10/2020
19.66
 110,960 19.51 19.81 19.29 16,000 11,880 0.3
29/10/2020
19.35
 262,800 18.89 19.97 18.49 5,840 17,410 -0.7
28/10/2020
19.01
 281,850 19.35 19.35 18.74 6,950 46,030 -2.4
27/10/2020
19.51
 151,520 19.84 19.90 19.51 1,250 9,170 -0.5
26/10/2020
19.97
 217,150 20.40 20.40 19.97 5,660 2,490 0.2

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