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)
19/09/2018
17.15
 8,700 17.15 17.15 17.03 0 0 0
18/09/2018
17.15
 32,250 17.40 17.50 17.15 0 25,050 -1.7
17/09/2018
17.40
 2,700 17.55 17.55 17.40 0 0 0
14/09/2018
17.55
 17,400 17.66 17.66 17.40 0 920 -0.1
13/09/2018
17.66
 2,700 17.78 17.78 17.40 0 0 0
12/09/2018
17.78
 20,210 17.53 18.03 17.30 0 0 0
11/09/2018
17.53
 0 17.53 17.53 17.53 0 0 0
10/09/2018
17.53
 10 17.63 17.63 17.53 0 0 0
07/09/2018
17.63
 10,900 17.71 17.71 17.28 0 300 -0.0
06/09/2018
17.71
 400 17.78 17.78 17.53 0 0 0
05/09/2018
17.78
 9,200 17.15 17.91 17.03 0 0 0
04/09/2018
17.15
 1,170 17.08 17.15 15.92 0 1,150 -0.1
31/08/2018
17.08
 23,640 16.65 17.08 16.65 0 23,600 -1.6
30/08/2018
16.65
 36,870 17.13 17.13 16.65 0 26,070 -1.7
29/08/2018
17.13
 11,000 17.28 17.28 16.90 0 0 0
28/08/2018
17.28
 17,520 17.38 17.38 16.90 0 0 0
27/08/2018
17.38
 8,070 17.40 17.40 17.03 0 500 -0.0
24/08/2018
17.40
 7,000 17.40 17.40 17.15 0 2,100 -0.1
23/08/2018
17.40
 15,300 17.43 17.45 17.30 10 2,000 -0.1
22/08/2018
17.43
 16,200 17.53 17.61 17.30 0 2,590 -0.2
21/08/2018
17.53
 13,330 17.66 17.66 17.40 0 390 -0.0
20/08/2018
17.66
 1,400 17.88 17.88 17.66 0 0 0
17/08/2018
17.88
 1,900 17.13 17.88 17.10 0 1,300 -0.1
16/08/2018
17.13
 4,010 17.10 17.13 16.90 0 2,700 -0.2
15/08/2018
17.10
 19,000 16.87 17.10 16.65 0 5,500 -0.4
14/08/2018
16.87
 90 17.00 17.00 16.70 0 0 0
13/08/2018
17.00
 19,550 16.97 17.03 16.42 0 5,800 -0.4
10/08/2018
16.97
 18,200 16.90 16.97 16.65 0 9,700 -0.7
09/08/2018
16.90
 24,820 16.82 16.90 16.55 0 6,100 -0.4
08/08/2018
16.82
 20,800 16.82 16.85 16.52 0 6,000 -0.4
07/08/2018
16.82
 43,790 16.77 16.82 16.27 0 5,900 -0.4
06/08/2018
16.77
 16,200 16.70 16.77 16.65 0 9,510 -0.6
03/08/2018
16.70
 22,350 17.18 17.18 16.70 140 17,450 -1.2
02/08/2018
17.18
 9,260 17.05 17.18 17.05 0 0 0
01/08/2018
17.05
 44,960 17.38 17.38 17.05 0 0 0
31/07/2018
17.38
 50,480 17.05 17.40 16.90 2,000 700 0.1
30/07/2018
17.05
 47,650 17.03 17.05 16.42 0 870 -0.1
27/07/2018
17.03
 23,380 16.27 17.15 16.14 0 4,000 -0.3
26/07/2018
16.27
 9,350 16.65 16.65 16.22 0 1,400 -0.1
25/07/2018
16.65
 61,250 16.37 16.65 16.02 0 16,900 -1.1
24/07/2018
16.37
 37,160 16.39 16.39 15.92 0 30,660 -2.0
23/07/2018
16.39
 30,800 16.47 16.47 16.27 0 8,050 -0.5
20/07/2018
16.47
 23,180 16.34 16.47 16.34 0 8,800 -0.6
19/07/2018
16.34
 56,380 16.62 16.62 16.34 0 44,780 -2.9
18/07/2018
16.62
 65,610 16.52 16.62 16.39 0 21,400 -1.4
17/07/2018
16.52
 53,400 16.52 16.52 16.27 0 1,800 -0.1
16/07/2018
16.52
 64,600 16.50 16.55 16.34 0 9,700 -0.6
13/07/2018
16.50
 76,120 16.37 16.50 16.14 0 22,950 -1.5
12/07/2018
16.37
 75,830 16.14 16.37 15.94 0 22,200 -1.4
11/07/2018
16.14
 44,350 16.60 16.60 16.04 0 3,550 -0.2
10/07/2018
16.60
 86,880 16.22 16.60 16.14 0 20,700 -1.3
09/07/2018
16.22
 62,130 16.22 16.29 16.14 0 27,580 -1.8
06/07/2018
16.22
 41,260 16.17 16.67 16.14 0 16,500 -1.1
05/07/2018
16.17
 30,830 16.39 16.42 16.17 0 900 -0.1
04/07/2018
16.39
 26,410 16.90 16.90 16.39 0 100 -0.0
03/07/2018
16.90
 9,200 17.23 17.23 16.65 0 100 -0.0
02/07/2018
17.23
 31,860 17.30 17.30 16.52 0 0 0
29/06/2018
17.30
 34,190 16.77 17.30 16.42 0 9,900 -0.7
28/06/2018
16.77
 22,660 16.77 16.80 16.65 0 2,100 -0.1
27/06/2018
16.77
 17,810 16.70 16.87 16.42 0 0 0
26/06/2018
16.70
 31,770 16.90 16.92 16.65 0 0 0
25/06/2018
16.90
 61,560 17.08 17.08 16.55 0 0 0
22/06/2018
17.08
 79,800 17.15 17.15 16.65 0 6,060 -0.4
21/06/2018
17.15
 24,940 17.15 17.15 16.65 0 100 -0.0
20/06/2018
17.15
 15,620 17.15 17.28 16.42 0 10 -0.0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/06/2018
17.15
 3,050 16.77 17.66 16.92 0 0 0
18/06/2018
16.77
 44,180 16.51 16.77 16.41 190 27,500 -1.9
15/06/2018
16.51
 67,220 16.53 16.53 16.05 0 8,270 -0.6
14/06/2018
16.53
 82,300 16.56 16.63 16.05 0 3,000 -0.2
13/06/2018
16.56
 36,800 16.58 16.80 16.17 0 100 -0.0
12/06/2018
16.58
 13,930 16.92 16.92 16.58 0 1,340 -0.1
11/06/2018
16.92
 2,260 16.99 16.99 16.65 0 0 0
08/06/2018
16.99
 50,730 17.11 17.11 16.65 0 0 0
07/06/2018
17.11
 53,650 17.23 17.23 16.65 0 9,380 -0.7
06/06/2018
17.23
 39,210 17.26 17.26 16.89 0 0 0
05/06/2018
17.26
 73,110 17.26 17.28 16.29 0 0 0
04/06/2018
17.26
 56,010 17.83 17.83 16.89 0 800 -0.1
01/06/2018
17.83
 17,150 17.79 17.83 17.38 0 0 0
31/05/2018
17.79
 6,510 17.79 17.79 17.16 0 0 0
30/05/2018
17.79
 6,300 17.79 17.79 17.50 0 0 0
29/05/2018
17.79
 5,710 17.74 17.81 17.62 0 0 0
28/05/2018
17.74
 7,440 17.98 17.98 17.50 0 0 0
25/05/2018
17.98
 19,970 17.86 17.98 17.57 0 9,400 -0.7
24/05/2018
17.86
 18,800 17.93 17.93 17.62 0 0 0
23/05/2018
17.93
 51,540 17.86 17.93 17.50 0 5,000 -0.4
22/05/2018
17.86
 23,520 18.10 18.73 17.64 0 200 -0.0
21/05/2018
18.10
 35,380 18.34 19.07 18.10 10 10 0
18/05/2018
18.34
 9,900 18.34 18.94 17.71 10 400 -0.0
17/05/2018
18.34
 25,580 18.58 18.97 17.64 10 0 0.0
16/05/2018
18.58
 22,760 18.46 19.04 18.37 10 0 0.0
15/05/2018
18.46
 44,640 18.94 18.94 18.10 0 0 0
14/05/2018
18.94
 5,880 18.70 18.94 17.86 10 0 0.0
11/05/2018
18.70
 17,640 18.27 18.70 17.62 0 0 0
10/05/2018
18.27
 33,030 18.34 18.34 17.86 0 30 -0.0
09/05/2018
18.34
 32,560 18.58 18.58 18.22 0 0 0
08/05/2018
18.58
 12,110 18.58 18.87 18.58 0 0 0
07/05/2018
18.58
 7,600 18.92 18.92 18.58 0 0 0
04/05/2018
18.92
 45,280 18.34 18.97 18.34 0 0 0
03/05/2018
18.34
 14,820 19.04 19.04 18.34 200 0 0.0
02/05/2018
19.04
 35,740 18.51 19.04 18.34 0 14,270 -1.1

Chính sách bảo mật | Điều khoản sử dụng |