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)
04/06/2020
18.58
 208,360 19.09 19.09 18.58 600 1,910 -0.1
03/06/2020
18.91
 170,340 18.48 19.09 18.48 0 2,740 -0.2
02/06/2020
18.48
 462,470 19.36 19.36 18.33 68,640 88,750 -1.2
01/06/2020
19.09
 583,060 18.15 19.09 18.06 46,910 0 2.9
29/05/2020
17.85
 244,640 17.46 17.94 17.46 7,730 7,850 0.0
28/05/2020
17.46
 234,500 17.61 17.73 17.34 4,960 22,000 -1.0
27/05/2020
17.61
 278,180 17.88 18.18 17.61 1,360 7,820 -0.4
26/05/2020
17.91
 301,150 18.12 18.48 17.88 5,300 13,750 -0.5
25/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
25/05/2020
18.03
 468,360 17.37 18.06 17.10 36,800 360 2.2
22/05/2020
17.16
 265,850 17.02 17.37 17.02 4,130 910 0.2
21/05/2020
16.99
 242,570 16.87 17.25 16.72 14,980 40 0.9
20/05/2020
16.69
 261,800 16.84 16.93 16.55 210 0 0.0
19/05/2020
16.84
 185,620 17.13 17.13 16.78 2,140 0 0.1
18/05/2020
16.81
 143,460 16.61 16.93 16.37 2,860 29,620 -1.5
15/05/2020
16.55
 268,680 16.99 16.99 16.43 0 5,310 -0.3
14/05/2020
16.99
 203,580 16.99 17.22 16.99 3,190 0 0.2
13/05/2020
17.13
 276,100 17.25 17.54 16.99 5,280 260 0.3
12/05/2020
17.34
 415,870 16.64 17.34 16.31 17,600 2,300 0.9
11/05/2020
16.64
 147,640 16.64 16.81 16.40 5,840 2,400 0.2
08/05/2020
16.40
 384,280 16.69 16.90 16.40 8,170 1,780 0.4
07/05/2020
16.64
 141,690 16.75 16.75 16.46 1,050 200 0.0
06/05/2020
16.69
 158,920 16.25 16.72 16.20 32,640 300 1.8
05/05/2020
16.25
 110,990 15.76 16.34 15.76 7,030 2,360 0.3
04/05/2020
15.76
 418,480 16.25 16.69 15.73 59,980 82,800 -1.2
29/04/2020
16.64
 232,240 16.64 17.19 16.49 55,670 6,720 2.8
28/04/2020
16.64
 230,740 16.69 16.96 16.40 3,000 7,810 -0.3
27/04/2020
16.40
 658,820 15.64 16.40 15.29 6,290 20 0.3
24/04/2020
15.35
 90,030 15.43 15.46 15.20 1,500 3,680 -0.1
23/04/2020
15.38
 148,560 16.08 16.08 15.38 0 6,630 -0.4
22/04/2020
15.52
 163,650 14.64 15.58 14.47 9,040 22,000 -0.7
21/04/2020
14.94
 249,040 15.67 15.87 14.91 240 100 0.0
20/04/2020
16.02
 242,640 16.34 16.34 15.64 500 1,230 0.0
17/04/2020
16.23
 373,880 16.49 16.84 16.23 120 5,850 -0.3
16/04/2020
16.17
 95,000 16.11 16.25 15.87 2,030 14,000 -0.7
15/04/2020
16.20
 254,850 15.14 16.20 15.14 20,020 0 1.1
14/04/2020
15.14
 178,430 14.94 15.14 14.70 3,150 20,000 -0.9
13/04/2020
14.94
 69,390 14.94 15.17 14.70 2,380 460 0.1
10/04/2020
14.94
 107,090 15.23 15.46 14.67 0 1,940 -0.1
09/04/2020
14.97
 348,940 14.06 14.97 14.00 21,170 10,160 0.6
08/04/2020
14.00
 95,830 13.74 14.18 13.33 6,570 2,300 0.2
07/04/2020
14.00
 102,660 14.06 14.09 13.65 3,360 50 0.2
06/04/2020
13.94
 99,350 13.74 13.96 13.47 4,370 0 0.2
03/04/2020
13.36
 92,900 12.62 13.47 12.62 3,010 0 0.1
01/04/2020
12.74
 89,560 11.80 12.81 11.80 9,120 40 0.4
31/03/2020
12.24
 99,460 12.39 12.83 11.71 390 800 0.0
30/03/2020
12.39
 218,490 12.36 12.68 12.23 510 0 0.0
27/03/2020
13.14
 102,240 13.33 13.38 12.83 0 1,590 -0.1
26/03/2020
13.33
 281,720 13.62 13.77 13.30 2,730 0 0.1
25/03/2020
13.82
 128,560 13.94 14.20 13.75 610 2,540 -0.1
24/03/2020
13.53
 121,080 13.47 13.82 13.25 1,600 0 0.1
23/03/2020
13.74
 226,980 13.82 14.03 13.74 0 20 0.0
20/03/2020
14.76
 154,490 14.64 14.79 14.06 880 60 0.0
19/03/2020
14.50
 123,890 14.20 14.61 13.91 0 2,100 -0.1
18/03/2020
14.79
 193,690 14.91 15.11 14.47 0 7,250 -0.4
17/03/2020
14.41
 200,200 14.41 14.41 12.89 120 1,500 -0.1
16/03/2020
13.47
 147,430 13.77 14.18 13.03 0 2,970 -0.1
13/03/2020
13.77
 428,100 13.19 14.35 13.19 58,990 1,200 2.6
12/03/2020
14.18
 190,420 14.20 14.64 14.18 11,560 0 0.6
11/03/2020
15.23
 241,700 16.14 16.43 15.00 500 1,640 -0.1
10/03/2020
16.11
 482,750 15.52 16.61 15.49 3,600 20,000 -0.9
09/03/2020
16.64
 184,240 16.64 17.19 16.64 0 1,380 -0.1
06/03/2020
17.87
 165,850 17.84 18.10 17.63 60,200 220 3.7
05/03/2020
17.84
 229,980 18.16 18.28 17.72 4,800 700 0.3
04/03/2020
18.10
 161,900 18.04 18.30 17.84 1,580 1,000 0.0
03/03/2020
18.30
 216,490 18.28 18.45 17.51 49,760 15,210 2.2
02/03/2020
18.01
 154,760 17.51 18.42 17.51 10,500 0 0.7
28/02/2020
17.81
 248,030 17.43 17.95 16.96 1,010 12,440 -0.7
27/02/2020
17.98
 152,550 17.87 18.30 17.84 0 630 0.0
26/02/2020
17.95
 157,430 16.84 18.01 16.84 10,000 3,220 0.4
25/02/2020
18.01
 316,020 16.28 18.01 16.25 12,410 12,000 0.0
24/02/2020
17.46
 363,960 17.95 18.16 17.46 0 4,990 -0.3
21/02/2020
18.74
 234,500 18.48 19.18 18.16 0 12,670 -0.8
20/02/2020
18.74
 237,640 18.74 19.04 18.36 11,020 22,350 -0.7
19/02/2020
18.16
 309,310 16.99 18.16 16.84 1,000 7,930 -0.4
18/02/2020
16.99
 158,510 16.81 17.28 16.69 0 12,330 -0.7
17/02/2020
16.69
 124,130 15.99 16.69 15.96 0 1,320 -0.1
14/02/2020
15.99
 139,940 15.64 16.14 15.55 4,280 1,010 0.2
13/02/2020: Cổ tức tiền mặt tỉ lệ: 15%
13/02/2020
15.64
 83,820 15.52 15.70 15.41 3,350 2,100 0.1
12/02/2020
15.46
 128,130 15.35 15.83 15.09 9,350 20 0.5
11/02/2020
15.35
 105,630 14.87 15.38 14.81 12,540 400 0.6
10/02/2020
14.95
 192,770 14.95 15.29 14.55 15,990 10 0.8
07/02/2020
15.46
 210,080 15.66 16.09 15.35 21,120 4,810 0.9
06/02/2020
15.63
 166,720 14.98 15.63 14.81 7,470 1,820 0.3
05/02/2020
14.64
 538,320 12.76 14.64 12.76 17,430 1,700 0.8
04/02/2020
13.70
 279,150 13.70 14.67 13.70 5,870 6,050 0.0
03/02/2020
14.72
 32,150 14.72 14.72 14.72 320 0 0.0
31/01/2020
15.81
 145,960 15.95 16.26 15.81 730 190 0.0
30/01/2020
16.97
 271,120 17.69 17.74 16.97 2,770 120 0.2
22/01/2020
18.23
 160,430 18.80 18.80 18.23 0 300 0.0
21/01/2020
18.80
 72,760 19.05 19.05 18.51 2,140 0 0.1
20/01/2020
18.80
 133,200 18.80 19.08 18.23 1,800 0 0.1
17/01/2020
19.05
 289,540 19.65 19.68 18.28 9,300 0 0.6
16/01/2020
19.65
 55,260 19.54 19.85 19.39 0 1,110 -0.1
15/01/2020
19.54
 82,530 19.31 19.91 19.31 300 610 0.0
14/01/2020
19.25
 103,610 19.00 19.42 18.80 22,760 1,440 1.4
13/01/2020
18.97
 53,180 19.22 19.37 18.82 20,170 130 1.3
10/01/2020
19.22
 109,670 19.51 19.82 19.14 1,380 4,880 -0.2
09/01/2020
19.34
 158,510 19.02 19.34 18.88 33,680 2,000 2.1
08/01/2020
18.60
 232,580 19.42 19.51 18.48 230 980 -0.1
07/01/2020
19.76
 127,380 19.45 19.76 18.80 4,470 36,060 -2.2

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