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)
23/10/2020
20.27
 164,370 20.37 20.43 20.27 30 7,000 -0.5
22/10/2020
20.37
 172,090 20.43 20.52 20.24 350 7,310 -0.5
21/10/2020
20.58
 193,640 20.80 20.89 20.58 220 14,970 -1.0
20/10/2020
20.89
 161,470 20.73 21.10 20.67 1,160 29,240 -1.9
19/10/2020
20.98
 147,380 20.89 21.10 20.64 2,000 23,560 -1.5
16/10/2020
20.89
 396,810 21.19 21.35 20.55 39,990 47,210 -0.4
15/10/2020
21.19
 262,290 21.81 21.93 21.19 46,970 4,650 3.0
14/10/2020
21.81
 102,090 21.93 21.96 21.78 5,320 0 0.4
13/10/2020
21.81
 98,740 21.81 21.93 21.62 14,310 3,580 0.8
12/10/2020
21.78
 136,280 22.15 22.27 21.78 25,090 8,730 1.2
09/10/2020
22.05
 59,310 21.96 22.12 21.93 120 100 0.0
08/10/2020
22.05
 150,560 22.12 22.12 21.81 250 3,410 -0.2
07/10/2020
22.05
 183,950 22.27 22.33 22.05 38,740 1,940 2.6
06/10/2020
22.24
 129,800 22.39 22.45 22.02 36,080 400 2.6
05/10/2020
22.24
 245,780 21.84 22.30 21.84 75,650 0 5.4
02/10/2020
21.90
 438,190 22.30 22.30 21.50 9,500 78,920 -4.9
01/10/2020
22.27
 236,040 22.42 22.64 22.24 4,490 12,900 -0.6
30/09/2020
22.42
 609,600 22.58 22.73 22.12 1,920 1,440 0.0
29/09/2020
21.50
 408,980 21.04 21.66 21.04 1,180 500 0.0
28/09/2020
21.04
 210,620 21.13 21.23 20.95 14,700 4,240 0.7
25/09/2020
21.01
 100,800 21.07 21.19 20.92 0 5,390 -0.4
24/09/2020
21.07
 91,840 21.10 21.26 20.98 1,450 0 0.1
23/09/2020
21.10
 218,870 20.49 21.35 20.49 21,050 0 1.4
22/09/2020
20.55
 209,760 20.58 20.70 20.49 0 15,000 -1.0
21/09/2020
20.76
 136,770 20.76 20.95 20.70 0 16,600 -1.1
18/09/2020
20.80
 161,840 20.80 20.95 20.70 0 17,220 -1.2
17/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/09/2020
20.95
 208,630 21.19 21.19 20.89 24,000 28,880 -0.3
16/09/2020
20.98
 257,150 20.98 21.46 20.98 7,370 0 0.5
15/09/2020
21.01
 284,330 21.10 21.10 20.80 4,450 0 0.3
14/09/2020
21.10
 231,170 21.19 21.28 21.04 0 0 0
11/09/2020
21.22
 147,800 21.22 21.52 21.13 200 0 0.0
10/09/2020
21.22
 427,330 20.89 21.91 20.62 5,000 9,830 -0.3
09/09/2020
20.56
 209,220 20.29 20.65 20.14 10,140 0 0.7
08/09/2020
20.50
 145,700 20.38 20.62 20.23 4,640 2,640 0.1
07/09/2020
20.38
 358,140 20.83 21.19 20.35 0 9,580 -0.7
04/09/2020
20.83
 514,660 19.90 21.01 19.75 49,430 2,470 3.2
03/09/2020
19.96
 310,190 20.44 20.44 19.87 740 126,820 -8.4
01/09/2020
19.90
 274,290 19.69 20.02 19.45 19,790 83,700 -4.2
31/08/2020
19.63
 546,010 20.17 20.29 19.39 2,690 33,890 -2.1
28/08/2020
20.35
 249,690 20.44 20.74 20.29 8,520 3,260 0.4
27/08/2020
20.41
 299,160 20.74 21.01 20.41 200 6,390 -0.4
26/08/2020
20.62
 640,870 19.45 20.62 19.36 24,510 5,200 1.3
25/08/2020
19.30
 334,620 19.45 19.51 19.18 3,080 1,800 0.1
24/08/2020
19.45
 396,690 19.63 19.69 19.30 1,450 1,000 0.0
21/08/2020
19.39
 260,580 19.39 19.69 19.15 7,790 220 0.5
20/08/2020
19.39
 566,660 19.27 19.78 18.94 10,850 17,180 -0.4
19/08/2020
18.88
 937,400 17.67 18.88 17.67 14,390 0 0.9
18/08/2020
17.64
 295,080 17.28 17.76 17.16 14,620 0 0.8
17/08/2020
17.28
 202,330 17.28 17.37 17.01 260 1,400 -0.1
14/08/2020
17.22
 253,900 17.49 17.49 17.13 710 40 0.0
13/08/2020
17.49
 238,820 17.43 17.58 17.31 4,780 0 0.3
12/08/2020
17.28
 108,550 17.40 17.55 17.16 0 2,980 -0.2
11/08/2020
17.43
 186,800 17.73 17.76 17.34 11,090 3,840 0.4
10/08/2020
17.43
 464,330 16.89 17.88 16.89 13,480 0 0.8
07/08/2020
16.83
 234,550 16.74 16.92 16.65 1,790 10,000 -0.5
06/08/2020
16.74
 142,020 16.89 16.92 16.68 5,250 0 0.3
05/08/2020
16.89
 273,280 16.38 16.95 16.20 19,480 0 1.1
04/08/2020
16.38
 183,730 16.59 16.62 16.32 12,450 45,080 -1.8
03/08/2020
16.35
 160,640 15.93 16.35 15.81 13,870 50,970 -2.0
31/07/2020
15.78
 145,730 15.78 16.08 15.78 0 35,400 -1.9
30/07/2020
16.08
 129,260 16.05 16.29 15.99 0 1,860 -0.1
29/07/2020
15.84
 284,960 15.93 16.05 15.33 2,590 40 0.1
28/07/2020
16.47
 175,640 15.78 16.53 15.78 4,730 0 0.3
27/07/2020
15.78
 436,710 15.99 16.65 15.78 4,660 20,050 -0.8
24/07/2020
16.95
 292,420 17.88 18.18 16.71 3,150 7,000 -0.2
23/07/2020
17.91
 97,110 17.88 18.03 17.52 5,200 3,940 0.1
22/07/2020
17.88
 245,610 18.03 18.21 17.79 10,000 3,370 0.4
21/07/2020
18.00
 166,510 18.15 18.18 17.61 0 25,440 -1.5
20/07/2020
18.15
 289,450 18.15 18.48 18.03 10,300 5,710 0.3
17/07/2020
17.88
 547,350 16.95 18.12 16.95 1,630 3,500 -0.1
16/07/2020
16.95
 93,580 16.86 17.10 16.83 0 14,010 -0.8
15/07/2020
16.86
 91,880 16.83 16.98 16.74 2,520 1,290 0.1
14/07/2020
16.74
 76,490 16.89 16.89 16.65 0 15,810 -0.9
13/07/2020
16.89
 107,250 16.98 17.16 16.71 200 7,740 -0.4
10/07/2020
16.98
 72,780 16.86 17.13 16.86 320 3,750 -0.2
09/07/2020
17.10
 174,290 16.71 17.10 16.65 4,490 0 0.3
08/07/2020
16.65
 83,630 16.62 16.83 16.50 7,310 1,200 0.3
07/07/2020
16.53
 129,050 16.98 17.13 16.53 0 2,570 -0.1
06/07/2020
16.98
 105,460 16.86 17.01 16.77 27,820 16,080 0.7
03/07/2020
16.50
 80,930 16.53 16.68 16.50 2,800 37,490 -1.9
02/07/2020
16.53
 71,640 16.68 16.83 16.32 370 26,160 -1.4
01/07/2020
16.65
 74,590 16.17 16.65 15.96 11,230 11,200 0.0
30/06/2020
15.96
 123,500 16.50 16.59 15.48 1,490 25,870 -1.3
29/06/2020
16.29
 115,780 16.59 16.80 16.08 1,500 14,820 -0.7
26/06/2020
16.83
 56,470 17.04 17.28 16.71 0 8,620 -0.5
25/06/2020
16.92
 123,530 16.83 17.13 16.68 1,310 53,280 -2.9
24/06/2020
17.04
 117,420 17.49 17.64 17.01 10 8,760 -0.5
23/06/2020
17.52
 106,960 17.58 17.73 17.28 0 5,610 -0.3
22/06/2020
17.58
 85,990 17.58 17.79 17.49 2,850 740 0.1
19/06/2020
17.46
 89,790 17.46 17.52 17.28 7,050 0 0.4
18/06/2020
17.43
 83,320 16.98 17.61 16.86 0 0 0
17/06/2020
17.22
 146,620 17.43 17.58 17.04 41,720 10 2.1
16/06/2020
17.01
 154,820 16.53 17.01 16.29 10,850 3,190 0.4
15/06/2020
16.20
 311,660 17.31 17.49 16.20 0 20,490 -1.2
12/06/2020
17.31
 257,290 16.62 17.58 16.62 2,680 810 0.1
11/06/2020
17.79
 381,270 19.12 19.24 17.79 370 57,060 -3.5
10/06/2020
19.12
 235,740 18.85 19.30 18.48 9,150 450 0.6
09/06/2020
18.85
 257,030 18.97 19.33 18.79 19,600 600 1.2
08/06/2020
18.94
 342,310 18.79 18.94 18.61 5,430 6,300 -0.1
05/06/2020
18.64
 112,730 18.42 18.73 18.39 10,740 2,000 0.5

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