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)
04/07/2018
13.27
 26,410 13.68 13.68 13.27 0 100 -0.0
03/07/2018
13.68
 9,200 13.95 13.95 13.48 0 100 -0.0
02/07/2018
13.95
 31,860 14.01 14.01 13.38 0 0 0
29/06/2018
14.01
 34,190 13.58 14.01 13.29 0 9,900 -0.7
28/06/2018
13.58
 22,660 13.58 13.60 13.48 0 2,100 -0.1
27/06/2018
13.58
 17,810 13.52 13.66 13.29 0 0 0
26/06/2018
13.52
 31,770 13.68 13.70 13.48 0 0 0
25/06/2018
13.68
 61,560 13.82 13.82 13.40 0 0 0
22/06/2018
13.82
 79,800 13.89 13.89 13.48 0 6,060 -0.4
21/06/2018
13.89
 24,940 13.89 13.89 13.48 0 100 -0.0
20/06/2018
13.89
 15,620 13.89 13.99 13.29 0 10 -0.0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/06/2018
13.89
 3,050 13.58 14.29 13.70 0 0 0
18/06/2018
13.58
 44,180 13.36 13.58 13.29 190 27,500 -1.9
15/06/2018
13.36
 67,220 13.38 13.38 12.99 0 8,270 -0.6
14/06/2018
13.38
 82,300 13.40 13.46 12.99 0 3,000 -0.2
13/06/2018
13.40
 36,800 13.42 13.60 13.09 0 100 -0.0
12/06/2018
13.42
 13,930 13.70 13.70 13.42 0 1,340 -0.1
11/06/2018
13.70
 2,260 13.76 13.76 13.48 0 0 0
08/06/2018
13.76
 50,730 13.85 13.85 13.48 0 0 0
07/06/2018
13.85
 53,650 13.95 13.95 13.48 0 9,380 -0.7
06/06/2018
13.95
 39,210 13.97 13.97 13.68 0 0 0
05/06/2018
13.97
 73,110 13.97 13.99 13.19 0 0 0
04/06/2018
13.97
 56,010 14.44 14.44 13.68 0 800 -0.1
01/06/2018
14.44
 17,150 14.40 14.44 14.07 0 0 0
31/05/2018
14.40
 6,510 14.40 14.40 13.89 0 0 0
30/05/2018
14.40
 6,300 14.40 14.40 14.17 0 0 0
29/05/2018
14.40
 5,710 14.36 14.42 14.26 0 0 0
28/05/2018
14.36
 7,440 14.56 14.56 14.17 0 0 0
25/05/2018
14.56
 19,970 14.46 14.56 14.22 0 9,400 -0.7
24/05/2018
14.46
 18,800 14.52 14.52 14.26 0 0 0
23/05/2018
14.52
 51,540 14.46 14.52 14.17 0 5,000 -0.4
22/05/2018
14.46
 23,520 14.65 15.16 14.28 0 200 -0.0
21/05/2018
14.65
 35,380 14.85 15.44 14.65 10 10 0
18/05/2018
14.85
 9,900 14.85 15.34 14.34 10 400 -0.0
17/05/2018
14.85
 25,580 15.05 15.36 14.28 10 0 0.0
16/05/2018
15.05
 22,760 14.95 15.42 14.87 10 0 0.0
15/05/2018
14.95
 44,640 15.34 15.34 14.65 0 0 0
14/05/2018
15.34
 5,880 15.14 15.34 14.46 10 0 0.0
11/05/2018
15.14
 17,640 14.79 15.14 14.26 0 0 0
10/05/2018
14.79
 33,030 14.85 14.85 14.46 0 30 -0.0
09/05/2018
14.85
 32,560 15.05 15.05 14.75 0 0 0
08/05/2018
15.05
 12,110 15.05 15.28 15.05 0 0 0
07/05/2018
15.05
 7,600 15.32 15.32 15.05 0 0 0
04/05/2018
15.32
 45,280 14.85 15.36 14.85 0 0 0
03/05/2018
14.85
 14,820 15.42 15.42 14.85 200 0 0.0
02/05/2018
15.42
 35,740 14.99 15.42 14.85 0 14,270 -1.1
27/04/2018
14.99
 25,330 14.75 15.05 14.56 0 0 0
26/04/2018
14.75
 32,510 15.05 15.05 14.75 260 0 0.0
24/04/2018
15.05
 2,510 15.20 15.24 15.05 0 0 0
23/04/2018
15.20
 9,760 15.44 15.44 15.05 0 3,800 -0.3
20/04/2018
15.44
 42,500 15.24 15.61 14.85 0 0 0
19/04/2018
15.24
 24,680 15.24 15.32 15.06 0 0 0
18/04/2018
15.24
 12,820 15.24 15.34 15.06 0 0 0
17/04/2018
15.24
 20,430 15.34 15.44 15.03 0 1,000 -0.1
16/04/2018
15.34
 61,360 15.49 15.49 14.85 0 0 0
13/04/2018
15.49
 13,670 15.34 15.49 15.14 0 500 -0.0
12/04/2018
15.34
 51,300 15.53 15.61 15.05 0 0 0
11/04/2018
15.53
 62,180 15.98 16.08 15.46 0 0 0
10/04/2018
15.98
 13,810 15.98 15.98 15.34 2,000 3,460 -0.1
09/04/2018
15.98
 38,430 15.83 16.02 15.44 50 7,120 -0.6
06/04/2018
15.83
 100,800 14.87 15.83 14.46 0 0 0
05/04/2018
14.87
 16,680 15.05 15.20 14.67 0 10 -0.0
04/04/2018
15.05
 47,170 15.18 15.24 14.67 4,000 5,080 -0.1
03/04/2018
15.18
 33,760 15.20 15.22 14.85 1,480 1,000 0.0
02/04/2018
15.20
 54,720 15.20 15.42 14.65 2,000 0 0.2
30/03/2018
15.20
 38,360 14.63 15.20 14.56 8,000 0 0.6
29/03/2018
14.63
 44,060 14.42 14.63 14.07 0 0 0
28/03/2018
14.42
 32,440 14.34 14.44 13.91 3,000 0 0.2
27/03/2018
14.34
 32,760 14.26 14.69 13.89 0 100 -0.0
26/03/2018
14.26
 27,270 14.46 14.81 13.85 0 0 0
23/03/2018
14.46
 13,230 13.68 14.46 13.29 0 0 0
22/03/2018
13.68
 61,920 13.64 14.58 13.09 0 0 0
21/03/2018
13.64
 39,160 13.48 13.66 13.29 0 0 0
20/03/2018
13.48
 17,980 13.50 13.56 13.27 0 0 0
19/03/2018
13.50
 12,620 13.46 13.50 13.29 0 0 0
16/03/2018
13.46
 37,810 13.19 13.46 13.11 0 0 0
15/03/2018
13.19
 24,700 13.42 13.42 12.94 0 0 0
14/03/2018
13.42
 11,760 13.50 13.50 13.19 0 0 0
13/03/2018
13.50
 9,580 13.36 13.66 13.29 0 0 0
12/03/2018
13.36
 22,800 13.21 13.46 13.01 0 0 0
09/03/2018
13.21
 9,000 13.48 14.05 13.11 0 0 0
08/03/2018
13.48
 20,460 13.09 13.58 12.90 0 0 0
07/03/2018
13.09
 42,230 12.27 13.09 12.41 0 0 0
06/03/2018
12.27
 680 13.19 13.19 12.27 0 0 0
05/03/2018
13.19
 36,540 13.29 13.29 13.13 0 0 0
02/03/2018
13.29
 20,310 13.44 13.54 13.25 0 0 0
01/03/2018
13.44
 1,580 13.38 13.44 13.27 0 0 0
28/02/2018
13.38
 2,870 13.38 13.62 13.38 0 0 0
27/02/2018
13.38
 10,300 13.58 13.64 13.38 0 0 0
26/02/2018
13.58
 29,610 13.48 13.58 13.38 0 0 0
23/02/2018
13.48
 10,350 13.58 13.62 13.31 0 0 0
22/02/2018
13.58
 63,080 13.48 13.68 13.40 0 0 0
21/02/2018
13.48
 12,820 13.87 13.95 13.38 0 0 0
13/02/2018
13.87
 14,490 13.60 13.87 13.29 0 0 0
12/02/2018
13.60
 9,200 13.66 13.78 13.29 0 0 0
09/02/2018
13.66
 9,030 13.64 13.66 13.09 0 0 0
08/02/2018
13.64
 20 13.74 13.74 13.64 0 0 0
07/02/2018
13.74
 9,130 12.99 13.74 13.19 0 0 0
06/02/2018
12.99
 55,310 13.46 13.46 12.90 100 3,800 -0.2
05/02/2018
13.46
 3,270 13.44 13.46 13.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |