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)
22/11/2018
14.09
 510 14.19 14.19 13.99 0 0 0
21/11/2018
14.19
 27,470 14.27 14.27 13.99 0 16,870 -1.2
20/11/2018
14.27
 8,100 14.29 14.29 14.19 0 50 -0.0
19/11/2018
14.29
 14,300 14.25 14.29 13.91 0 0 0
16/11/2018
14.25
 76,730 13.95 14.25 13.78 0 17,130 -1.2
15/11/2018
13.95
 7,180 13.95 13.95 13.70 0 0 0
14/11/2018
13.95
 7,560 13.89 13.95 13.85 0 0 0
13/11/2018
13.89
 9,100 13.89 13.89 13.68 0 0 0
12/11/2018
13.89
 84,170 13.89 13.89 13.68 0 0 0
09/11/2018
13.89
 40,610 14.13 14.13 13.68 0 0 0
08/11/2018
14.13
 98,040 14.19 14.19 13.99 0 0 0
07/11/2018
14.19
 42,030 14.68 14.70 14.09 0 100 -0.0
06/11/2018
14.68
 31,800 14.68 14.70 14.29 0 0 0
05/11/2018
14.68
 51,300 14.70 14.81 14.09 0 0 0
02/11/2018
14.70
 47,910 14.66 14.89 14.50 0 0 0
01/11/2018
14.66
 1,110 14.62 14.66 14.38 0 1,000 -0.1
31/10/2018
14.62
 15,760 14.62 14.89 14.29 0 650 -0.0
30/10/2018
14.62
 5,680 14.62 14.78 14.19 0 350 -0.0
29/10/2018
14.62
 25,550 14.70 14.70 14.29 0 1,000 -0.1
26/10/2018
14.70
 38,250 14.91 14.91 14.40 0 1,000 -0.1
25/10/2018
14.91
 53,990 13.95 14.91 13.89 0 1,000 -0.1
24/10/2018
13.95
 120,500 13.89 13.95 13.85 0 93,730 -6.4
23/10/2018
13.89
 57,400 13.89 13.89 13.78 0 17,160 -1.2
22/10/2018
13.89
 71,080 14.09 14.19 13.68 0 32,310 -2.2
19/10/2018
14.09
 15,610 14.09 14.29 13.99 0 4,010 -0.3
18/10/2018
14.09
 6,400 14.09 14.09 13.89 0 2,090 -0.1
17/10/2018
14.09
 60,500 14.09 14.27 13.78 0 8,670 -0.6
16/10/2018
14.09
 22,730 14.09 14.91 14.03 0 3,080 -0.2
15/10/2018
14.09
 34,290 14.29 14.36 14.07 0 1,260 -0.1
12/10/2018
14.29
 69,560 13.89 14.29 13.89 0 9,250 -0.6
11/10/2018
13.89
 46,620 13.68 13.91 13.68 0 7,400 -0.5
10/10/2018
13.68
 38,100 13.72 13.72 13.58 0 1,800 -0.1
09/10/2018
13.72
 74,550 13.72 13.72 13.48 0 200 -0.0
08/10/2018
13.72
 40,300 13.68 13.74 13.42 0 2,100 -0.1
05/10/2018
13.68
 77,110 13.76 13.76 13.58 0 800 -0.1
04/10/2018
13.76
 35,590 13.76 13.76 13.48 0 21,040 -1.4
03/10/2018
13.76
 42,760 13.74 13.76 13.68 0 5,600 -0.4
02/10/2018
13.74
 16,990 13.76 13.76 13.48 0 15,610 -1.0
01/10/2018
13.76
 31,200 13.76 13.76 13.60 0 0 0
28/09/2018
13.76
 37,340 13.68 13.78 13.66 0 12,920 -0.9
27/09/2018
13.68
 18,180 13.68 13.72 13.68 0 1,900 -0.1
26/09/2018
13.68
 16,800 13.78 13.78 13.68 0 0 0
25/09/2018
13.78
 29,000 13.87 13.87 13.66 0 0 0
24/09/2018
13.87
 29,800 13.85 13.87 13.76 0 4,940 -0.3
21/09/2018
13.85
 71,990 13.85 13.85 13.72 0 2,200 -0.1
20/09/2018
13.85
 14,510 13.89 13.89 13.78 0 0 0
19/09/2018
13.89
 8,700 13.89 13.89 13.78 0 0 0
18/09/2018
13.89
 32,250 14.09 14.17 13.89 0 25,050 -1.7
17/09/2018
14.09
 2,700 14.21 14.21 14.09 0 0 0
14/09/2018
14.21
 17,400 14.29 14.29 14.09 0 920 -0.1
13/09/2018
14.29
 2,700 14.40 14.40 14.09 0 0 0
12/09/2018
14.40
 20,210 14.19 14.60 14.01 0 0 0
11/09/2018
14.19
 0 14.19 14.19 14.19 0 0 0
10/09/2018
14.19
 10 14.27 14.27 14.19 0 0 0
07/09/2018
14.27
 10,900 14.34 14.34 13.99 0 300 -0.0
06/09/2018
14.34
 400 14.40 14.40 14.19 0 0 0
05/09/2018
14.40
 9,200 13.89 14.50 13.78 0 0 0
04/09/2018
13.89
 1,170 13.82 13.89 12.89 0 1,150 -0.1
31/08/2018
13.82
 23,640 13.48 13.82 13.48 0 23,600 -1.6
30/08/2018
13.48
 36,870 13.87 13.87 13.48 0 26,070 -1.7
29/08/2018
13.87
 11,000 13.99 13.99 13.68 0 0 0
28/08/2018
13.99
 17,520 14.07 14.07 13.68 0 0 0
27/08/2018
14.07
 8,070 14.09 14.09 13.78 0 500 -0.0
24/08/2018
14.09
 7,000 14.09 14.09 13.89 0 2,100 -0.1
23/08/2018
14.09
 15,300 14.11 14.13 14.01 10 2,000 -0.1
22/08/2018
14.11
 16,200 14.19 14.25 14.01 0 2,590 -0.2
21/08/2018
14.19
 13,330 14.29 14.29 14.09 0 390 -0.0
20/08/2018
14.29
 1,400 14.48 14.48 14.29 0 0 0
17/08/2018
14.48
 1,900 13.87 14.48 13.85 0 1,300 -0.1
16/08/2018
13.87
 4,010 13.85 13.87 13.68 0 2,700 -0.2
15/08/2018
13.85
 19,000 13.66 13.85 13.48 0 5,500 -0.4
14/08/2018
13.66
 90 13.76 13.76 13.52 0 0 0
13/08/2018
13.76
 19,550 13.74 13.78 13.29 0 5,800 -0.4
10/08/2018
13.74
 18,200 13.68 13.74 13.48 0 9,700 -0.7
09/08/2018
13.68
 24,820 13.62 13.68 13.40 0 6,100 -0.4
08/08/2018
13.62
 20,800 13.62 13.64 13.38 0 6,000 -0.4
07/08/2018
13.62
 43,790 13.58 13.62 13.17 0 5,900 -0.4
06/08/2018
13.58
 16,200 13.52 13.58 13.48 0 9,510 -0.6
03/08/2018
13.52
 22,350 13.91 13.91 13.52 140 17,450 -1.2
02/08/2018
13.91
 9,260 13.80 13.91 13.80 0 0 0
01/08/2018
13.80
 44,960 14.07 14.07 13.80 0 0 0
31/07/2018
14.07
 50,480 13.80 14.09 13.68 2,000 700 0.1
30/07/2018
13.80
 47,650 13.78 13.80 13.29 0 870 -0.1
27/07/2018
13.78
 23,380 13.17 13.89 13.07 0 4,000 -0.3
26/07/2018
13.17
 9,350 13.48 13.48 13.13 0 1,400 -0.1
25/07/2018
13.48
 61,250 13.25 13.48 12.97 0 16,900 -1.1
24/07/2018
13.25
 37,160 13.27 13.27 12.89 0 30,660 -2.0
23/07/2018
13.27
 30,800 13.33 13.33 13.17 0 8,050 -0.5
20/07/2018
13.33
 23,180 13.23 13.33 13.23 0 8,800 -0.6
19/07/2018
13.23
 56,380 13.46 13.46 13.23 0 44,780 -2.9
18/07/2018
13.46
 65,610 13.38 13.46 13.27 0 21,400 -1.4
17/07/2018
13.38
 53,400 13.38 13.38 13.17 0 1,800 -0.1
16/07/2018
13.38
 64,600 13.36 13.40 13.23 0 9,700 -0.6
13/07/2018
13.36
 76,120 13.25 13.36 13.07 0 22,950 -1.5
12/07/2018
13.25
 75,830 13.07 13.25 12.91 0 22,200 -1.4
11/07/2018
13.07
 44,350 13.44 13.44 12.99 0 3,550 -0.2
10/07/2018
13.44
 86,880 13.13 13.44 13.07 0 20,700 -1.3
09/07/2018
13.13
 62,130 13.13 13.19 13.07 0 27,580 -1.8
06/07/2018
13.13
 41,260 13.09 13.50 13.07 0 16,500 -1.1
05/07/2018
13.09
 30,830 13.27 13.29 13.09 0 900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |