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)
29/07/2019
26.73
 110,720 27.24 27.24 26.56 0 10 -0.0
26/07/2019
27.24
 106,030 27.58 27.58 26.97 21,280 700 1.6
25/07/2019
27.58
 90,250 27.69 27.82 27.41 0 130 -0.0
24/07/2019
27.69
 53,940 28.00 28.10 27.58 2,650 1,400 0.1
23/07/2019
28.00
 146,660 27.72 28.10 27.52 5,700 0 0.5
22/07/2019
27.72
 131,730 28.03 28.06 27.41 0 0 0
19/07/2019
28.03
 103,440 27.65 28.44 27.76 9,200 1,560 0.6
18/07/2019
27.65
 89,820 26.73 27.69 26.39 0 200 -0.0
17/07/2019
26.73
 303,190 27.76 28.00 26.56 100 750 -0.1
16/07/2019
27.76
 298,770 28.41 28.78 27.41 10,230 900 0.8
15/07/2019
28.41
 84,520 27.93 28.78 28.10 300 500 -0.0
12/07/2019
27.93
 148,440 27.76 28.72 27.93 1,550 0 0.1
11/07/2019
27.76
 171,910 27.00 28.00 27.31 7,970 0 0.6
10/07/2019
27.00
 110,680 26.63 27.10 26.63 800 0 0.1
09/07/2019
26.63
 106,490 26.39 26.87 26.04 370 120 0.0
08/07/2019
26.39
 106,350 26.66 27.07 25.97 200 2,200 -0.2
05/07/2019
26.66
 170,540 25.67 26.87 26.04 1,320 500 0.1
04/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/07/2019
25.67
 162,230 23.99 25.67 25.36 210 1,300 -0.1
03/07/2019
23.99
 73,090 23.80 23.99 23.70 2,200 0 0.3
02/07/2019
23.80
 43,160 23.94 23.99 23.64 500 0 0.1
01/07/2019
23.94
 42,290 23.64 24.06 23.82 1,400 2,980 -0.2
28/06/2019
23.64
 68,270 23.18 23.64 23.20 0 0 0
27/06/2019
23.18
 30,500 22.99 23.30 22.80 730 0 0.1
26/06/2019
22.99
 56,510 23.15 23.40 22.63 10,000 0 1.3
25/06/2019
23.15
 43,950 23.58 23.82 23.11 11,970 0 1.6
24/06/2019
23.58
 47,130 23.13 23.63 23.25 700 0 0.1
21/06/2019
23.13
 55,900 22.94 23.30 22.91 6,460 0 0.9
20/06/2019
22.94
 29,230 23.04 23.11 22.79 8,740 0 1.2
19/06/2019
23.04
 48,800 22.44 23.13 22.79 6,890 0 0.9
18/06/2019
22.44
 50,410 21.47 22.44 21.62 0 0 0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2019
21.47
 29,970 21.67 21.83 21.42 0 200 -0.0
14/06/2019
21.67
 68,300 21.98 22.33 21.67 0 600 -0.1
13/06/2019
21.98
 99,120 22.66 22.69 21.67 0 0 0
12/06/2019
22.66
 32,810 22.52 22.83 22.52 80 3,400 -0.4
11/06/2019
22.52
 157,410 23.54 24.04 21.89 0 0 0
10/06/2019
23.54
 119,760 23.28 23.86 23.37 11,820 0 1.6
07/06/2019
23.28
 55,550 22.94 23.28 22.96 0 0 0
06/06/2019
22.94
 17,720 23.16 23.20 22.86 0 0 0
05/06/2019
23.16
 25,010 22.86 23.43 23.03 110 0 0.0
04/06/2019
22.86
 33,150 22.44 22.86 22.18 0 570 -0.1
03/06/2019
22.44
 56,060 22.60 22.77 22.27 0 5,760 -0.8
31/05/2019
22.60
 72,050 23.28 23.45 22.54 0 0 0
30/05/2019
23.28
 45,410 23.28 23.54 22.77 0 120 -0.0
29/05/2019
23.28
 38,510 23.57 23.62 22.89 0 0 0
28/05/2019
23.57
 34,850 23.87 24.04 23.37 100 0 0.0
27/05/2019
23.87
 103,080 23.11 24.04 23.11 300 0 0.0
24/05/2019
23.11
 52,180 23.28 23.54 23.11 100 0 0.0
23/05/2019
23.28
 58,790 22.44 23.37 22.27 0 0 0
22/05/2019
22.44
 49,390 22.86 23.11 22.38 0 0 0
21/05/2019
22.86
 41,480 23.37 23.37 22.86 100 0 0.0
20/05/2019
23.37
 76,420 22.35 23.37 22.06 220 0 0.0
17/05/2019
22.35
 102,790 21.25 22.35 21.17 0 0 0
16/05/2019
21.25
 60,220 21.30 21.42 21.17 0 0 0
15/05/2019
21.30
 82,840 21.71 21.76 21.17 0 0 0
14/05/2019
21.71
 52,590 21.61 22.18 21.34 0 0 0
13/05/2019
21.61
 81,970 21.17 21.72 21.01 0 0 0
10/05/2019
21.17
 40,070 20.71 21.17 20.51 0 0 0
09/05/2019
20.71
 54,830 20.79 21.25 20.51 4,710 550 0.5
08/05/2019
20.79
 291,400 22.35 22.35 20.79 48,380 4,750 5.7
07/05/2019
22.35
 76,800 21.47 22.35 21.50 7,510 2,500 0.6
06/05/2019
21.47
 63,930 21.00 21.54 20.74 100 250 -0.0
03/05/2019
21.00
 83,540 20.08 21.00 19.95 0 0 0
02/05/2019
20.08
 26,920 19.78 20.23 19.81 1,050 1,000 0.0
26/04/2019
19.78
 97,950 19.13 19.88 18.96 0 400 -0.0
25/04/2019
19.13
 24,520 19.32 19.35 19.07 0 0 0
24/04/2019
19.32
 61,470 19.20 19.81 19.05 2,690 0 0.3
23/04/2019
19.20
 27,860 18.80 19.29 18.80 0 0 0
22/04/2019
18.80
 49,900 19.49 19.69 18.80 0 0 0
19/04/2019
19.49
 28,140 19.64 19.64 19.42 0 0 0
18/04/2019
19.64
 132,590 19.30 19.93 19.30 0 0 0
17/04/2019
19.30
 72,800 19.95 20.40 19.30 0 0 0
16/04/2019
19.95
 50,520 19.64 20.07 19.30 50 0 0.0
12/04/2019
19.64
 109,320 19.73 20.32 19.64 120 0 0.0
11/04/2019
19.73
 90,650 18.95 19.81 18.88 0 630 -0.1
10/04/2019
18.95
 63,420 18.90 19.05 18.29 8,010 400 0.8
09/04/2019
18.90
 63,750 19.24 19.30 18.80 700 0 0.1
08/04/2019
19.24
 87,890 19.62 19.79 18.96 1,200 0 0.1
05/04/2019
19.62
 55,730 19.35 19.73 19.05 200 0 0.0
04/04/2019
19.35
 137,090 18.12 19.35 18.12 34,420 0 3.8
03/04/2019
18.12
 170,440 17.51 18.19 17.44 130 500 -0.0
02/04/2019
17.51
 75,700 17.61 18.10 17.27 0 0 0
01/04/2019
17.61
 139,780 16.68 17.61 16.76 10,880 0 1.1
29/03/2019
16.68
 86,710 16.39 16.76 16.39 10 0 0.0
28/03/2019
16.39
 59,310 16.59 16.59 16.17 0 0 0
27/03/2019
16.59
 86,970 16.09 16.90 16.17 0 400 -0.0
26/03/2019
16.09
 57,700 16.26 16.54 15.97 500 0 0.0
25/03/2019
16.26
 143,160 17.03 17.03 16.19 6,400 0 0.6
22/03/2019
17.03
 95,250 16.68 17.14 16.34 1,000 0 0.1
21/03/2019
16.68
 54,230 16.85 17.42 16.42 0 0 0
20/03/2019
16.85
 143,210 16.59 16.85 16.17 0 0 0
19/03/2019
16.59
 185,550 17.61 17.75 16.59 200 0 0.0
18/03/2019
17.61
 74,300 17.29 17.78 16.97 0 1,000 -0.1
15/03/2019
17.29
 164,430 18.03 18.15 17.15 0 0 0
14/03/2019
18.03
 52,310 17.78 18.41 17.80 0 0 0
13/03/2019
17.78
 50,420 17.41 17.78 17.02 1,200 800 0.0
12/03/2019
17.41
 134,910 16.97 17.97 17.27 0 0 0
11/03/2019
16.97
 134,870 16.02 16.97 15.92 1,000 0 0.1
08/03/2019
16.02
 90,620 16.07 16.26 15.78 0 0 0
07/03/2019
16.07
 134,850 15.92 16.36 16.00 34,970 500 3.3
06/03/2019
15.92
 148,720 15.12 15.92 15.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |