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

34.60
0.10
(0.29%)
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
(2025-11-18) 		-1.15 -3.19% 691,600 -48,000 -1.7
34.50
36.10
34.50
2 tháng
(2025-10-20) 		1.15 3.41% 1,641,900 -73,300 -2.6
33.70
36.50
34.50
3 tháng
(2025-09-19) 		-1.70 -4.65% 2,962,400 58,500 2.3
33.70
37
34.50
6 tháng
(2025-06-23) 		1.05 3.11% 13,066,600 966,292 35.7
33.65
39.45
34.50
12 tháng
(2024-12-23) 		8.89 34.25% 30,646,000 1,225,303 43.3
25.35
39.45
34.50
24 tháng
(2023-12-29) 		18.30 110.56% 49,429,700 510,969 22.7
16.49
39.45
34.50
36 tháng
(2023-01-03) 		20.84 148.68% 60,717,200 150,724 15.1
12.90
39.45
34.50
60 tháng
(2021-01-13) 		0.58 1.69% 156,896,100 307,559 14.4
11.10
39.45
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2019
26.28
 69,920 26.69 26.69 26.21 450 0 0.0
16/12/2019
26.69
 98,620 26.80 26.97 26.08 0 2,210 -0.2
13/12/2019
26.80
 122,290 26.90 27.14 26.66 6,800 2,850 0.3
12/12/2019
26.90
 177,640 26.83 27.34 26.87 10,650 4,460 0.5
11/12/2019
26.83
 133,230 25.87 26.87 25.87 12,570 140 1.0
10/12/2019
25.87
 116,790 25.91 26.21 25.70 1,470 9,180 -0.6
09/12/2019
25.91
 81,860 25.53 26.01 25.46 29,010 2,700 2.0
06/12/2019
25.53
 135,490 25.84 26.08 25.53 4,780 1,420 0.3
05/12/2019
25.84
 295,000 25.70 26.21 25.43 93,410 1,670 6.9
04/12/2019
25.70
 97,380 26.21 26.35 25.39 0 4,950 -0.4
03/12/2019
26.21
 284,070 26.01 26.21 24.77 9,630 15,080 -0.4
02/12/2019
26.01
 513,470 27.96 27.96 26.01 3,510 3,190 0.0
29/11/2019
27.96
 71,000 27.93 28.24 27.58 6,860 1,400 0.4
28/11/2019
27.93
 243,420 28.00 28.27 27.38 4,460 5,270 -0.1
27/11/2019
28.00
 117,770 28.30 28.75 27.76 7,170 2,850 0.4
26/11/2019
28.30
 114,960 28.10 28.72 28.00 6,610 16,310 -0.8
25/11/2019
28.10
 302,870 28.44 28.44 26.63 21,540 3,110 1.5
22/11/2019
28.44
 628,410 30.57 31.01 28.44 0 11,690 -1.0
21/11/2019
30.57
 167,550 30.36 30.84 30.29 3,550 4,970 -0.1
20/11/2019
30.36
 82,850 30.36 30.63 30.15 13,560 3,090 0.9
19/11/2019
30.36
 68,910 30.43 30.77 30.15 1,000 1,170 -0.0
18/11/2019
30.43
 346,950 29.64 30.67 29.64 8,320 0 0.7
15/11/2019
29.64
 87,510 29.13 29.81 28.99 4,550 0 0.4
14/11/2019
29.13
 92,090 29.02 29.30 28.75 3,230 4,370 -0.1
13/11/2019
29.02
 139,400 29.64 29.91 29.02 390 6,680 -0.5
12/11/2019
29.64
 186,150 29.47 29.88 29.47 31,280 2,400 2.5
11/11/2019
29.47
 99,480 29.57 29.64 29.26 3,360 9,370 -0.5
08/11/2019
29.57
 136,220 29.71 30.12 29.47 4,400 0 0.4
07/11/2019
29.71
 228,300 29.81 30.26 29.54 49,680 0 4.3
06/11/2019
29.81
 530,660 28.72 30.46 28.78 13,450 0 1.2
05/11/2019
28.72
 70,290 28.20 28.96 28.13 7,850 0 0.6
04/11/2019
28.20
 131,560 28.10 28.58 27.69 5,750 1,450 0.4
01/11/2019
28.10
 217,560 28.44 28.68 27.58 720 9,140 -0.7
31/10/2019
28.44
 87,940 28.75 29.13 28.37 2,080 0 0.2
30/10/2019
28.75
 180,150 28.27 28.99 28.17 9,220 0 0.8
29/10/2019
28.27
 260,820 29.13 29.30 28.20 0 4,810 -0.4
28/10/2019
29.13
 139,620 29.30 29.47 29.06 6,260 1,570 0.4
25/10/2019
29.30
 162,330 29.13 29.64 29.13 1,860 2,700 -0.1
24/10/2019
29.13
 152,600 29.30 29.78 28.78 0 0 0
23/10/2019
29.30
 257,240 28.37 29.64 28.37 2,530 1,200 0.1
22/10/2019
28.37
 120,290 28.17 28.44 27.72 160 630 -0.0
21/10/2019
28.17
 190,300 28.48 28.48 27.79 200 0 0.0
18/10/2019
28.48
 392,980 27.41 29.06 27.96 1,200 0 0.1
17/10/2019
27.41
 95,820 26.73 27.41 26.39 500 0 0.0
16/10/2019
26.73
 280,980 25.22 26.73 25.60 300 1,310 -0.1
15/10/2019
25.22
 83,380 24.67 25.22 24.50 0 700 -0.1
14/10/2019
24.67
 120,430 25.36 26.04 24.67 10,350 1,000 0.7
11/10/2019
25.36
 42,430 25.43 25.70 25.29 0 0 0
10/10/2019
25.43
 48,190 25.84 26.32 25.36 1,210 30 0.1
09/10/2019
25.84
 103,200 25.39 26.18 25.12 0 0 0
08/10/2019
25.39
 114,020 25.01 25.53 24.88 200 0 0.0
07/10/2019
25.01
 77,420 25.46 25.56 24.67 0 100 -0.0
04/10/2019
25.46
 90,920 25.15 25.53 25.19 1,180 0 0.1
03/10/2019
25.15
 105,340 24.53 25.22 23.99 0 0 0
02/10/2019
24.53
 120,680 24.84 24.91 24.50 300 15,640 -1.1
01/10/2019
24.84
 109,580 23.99 24.95 24.12 600 3,230 -0.2
30/09/2019
23.99
 222,090 23.13 24.16 22.96 300 0 0.0
27/09/2019
23.13
 103,560 23.40 23.64 23.13 2,000 29,160 -1.8
26/09/2019
23.40
 37,740 23.30 23.88 23.34 200 0 0.0
25/09/2019
23.30
 78,030 22.79 23.44 22.79 2,030 0 0.1
24/09/2019
22.79
 117,680 22.62 23.13 22.24 0 0 0
23/09/2019
22.62
 136,230 23.88 23.88 22.62 300 17,870 -1.2
20/09/2019
23.88
 129,640 24.30 24.30 23.88 41,780 0 2.9
19/09/2019
24.30
 66,690 24.33 24.40 23.71 0 200 -0.0
18/09/2019
24.33
 70,740 24.50 24.81 23.99 200 0 0.0
17/09/2019
24.50
 137,810 23.99 24.50 23.61 0 1,800 -0.1
16/09/2019
23.99
 165,180 24.50 24.81 23.99 7,350 0 0.5
13/09/2019
24.50
 134,170 24.33 24.50 23.68 200 0 0.0
12/09/2019
24.33
 167,180 23.27 24.60 23.99 600 1,000 -0.0
11/09/2019
23.27
 170,740 21.76 23.27 22.10 300 0 0.0
10/09/2019
21.76
 447,460 22.96 22.96 21.38 61,300 1,520 3.9
09/09/2019
22.96
 312,650 24.67 24.67 22.96 1,000 0 0.1
06/09/2019
24.67
 60,840 25.53 26.04 24.67 0 0 0
05/09/2019
25.53
 78,430 25.36 26.04 25.49 1,200 0 0.1
04/09/2019
25.36
 297,290 25.49 25.49 23.71 16,690 14,010 0.2
03/09/2019
25.49
 415,230 27.41 27.72 25.49 0 580 -0.0
30/08/2019
27.41
 141,140 28.27 28.61 27.41 13,720 2,140 1.0
29/08/2019
28.27
 124,920 28.78 29.13 27.89 0 12,300 -1.0
28/08/2019
28.78
 138,240 29.23 29.78 28.78 500 500 0.0
27/08/2019
29.23
 86,100 29.98 30.46 29.23 0 600 -0.1
26/08/2019
29.98
 46,920 29.88 30.43 29.13 20 1,000 -0.1
23/08/2019
29.88
 63,040 30.02 30.22 29.50 500 1,230 -0.1
22/08/2019
30.02
 94,210 30.50 30.70 29.98 2,000 0 0.2
21/08/2019
30.50
 134,740 31.11 31.46 30.43 1,700 5,200 -0.3
20/08/2019
31.11
 309,530 29.64 31.11 29.91 3,800 0 0.3
19/08/2019
29.64
 176,780 30.02 30.12 29.30 0 530 -0.0
16/08/2019
30.02
 120,300 28.92 30.26 29.13 700 100 0.1
15/08/2019
28.92
 58,260 28.78 28.96 28.10 0 0 0
14/08/2019
28.78
 62,950 28.96 29.40 28.10 0 0 0
13/08/2019
28.96
 203,870 29.88 29.88 27.93 1,100 1,300 -0.0
12/08/2019
29.88
 64,260 30.15 30.50 29.67 0 0 0
09/08/2019
30.15
 95,420 30.43 30.84 30.15 100 500 -0.0
08/08/2019
30.43
 73,350 30.84 30.84 30.22 0 0 0
07/08/2019
30.84
 128,180 31.39 31.53 30.09 0 2,440 -0.2
06/08/2019
31.39
 334,790 29.78 31.83 28.48 21,330 0 1.9
05/08/2019
29.78
 98,150 29.98 30.15 29.30 0 0 0
02/08/2019
29.98
 214,830 28.96 30.94 29.81 2,540 0 0.2
01/08/2019
28.96
 432,760 27.07 28.96 27.07 1,000 13,960 -1.1
31/07/2019
27.07
 65,850 27.55 27.76 26.90 0 0 0
30/07/2019
27.55
 95,430 26.73 27.86 26.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |