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
(2025-11-19) 		-1.60 -4.43% 688,900 -47,400 -1.7
34.50
36.10
34.60
2 tháng
(2025-10-20) 		0.80 2.37% 1,661,500 -75,900 -2.7
33.70
36.50
34.60
3 tháng
(2025-09-22) 		-1.90 -5.22% 2,919,500 57,900 2.3
33.70
37
34.60
6 tháng
(2025-06-23) 		0.70 2.07% 13,086,200 963,692 35.6
33.65
39.45
34.60
12 tháng
(2024-12-24) 		8.87 34.58% 30,641,700 1,221,403 43.2
25.35
39.45
34.60
24 tháng
(2024-01-02) 		18.01 109.27% 49,422,700 508,369 22.6
16.49
39.45
34.60
36 tháng
(2023-01-04) 		20.55 147.24% 60,713,200 150,724 15.1
12.90
39.45
34.60
60 tháng
(2021-01-14) 		0.60 1.76% 156,638,600 295,659 13.7
11.10
39.45
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2019
15.12
 189,610 15.04 15.75 15.04 0 31,450 -2.8
04/03/2019
15.04
 109,070 14.05 15.04 14.39 490 0 0.0
01/03/2019
14.05
 116,180 13.88 14.14 13.55 0 0 0
28/02/2019
13.88
 203,260 14.05 14.05 13.43 29,150 0 2.3
27/02/2019
14.05
 90,540 14.17 14.77 13.88 0 13,960 -1.2
26/02/2019
14.17
 384,840 13.26 14.17 13.38 0 10 -0.0
25/02/2019
13.26
 111,090 12.70 13.29 12.61 0 0 0
22/02/2019
12.70
 92,450 13.04 13.06 12.36 0 0 0
21/02/2019
13.04
 208,510 13.04 13.21 12.87 0 0 0
20/02/2019
13.04
 110,940 13.07 13.38 12.97 0 0 0
19/02/2019
13.07
 201,740 12.95 13.63 12.95 0 0 0
18/02/2019
12.95
 83,920 12.80 13.21 12.85 0 1,070 -0.1
15/02/2019
12.80
 176,090 13.53 13.97 12.80 23,630 0 1.8
14/02/2019
13.53
 42,970 13.17 13.72 13.06 4,050 0 0.3
13/02/2019
13.17
 44,880 12.87 13.17 12.78 23,460 12,630 0.8
12/02/2019
12.87
 59,860 13.04 13.04 12.83 3,400 2,130 0.1
11/02/2019
13.04
 98,960 12.68 13.53 12.23 4,390 15,240 -0.8
01/02/2019
12.68
 133,830 12.36 12.73 12.36 2,520 10,260 -0.6
31/01/2019
12.36
 54,720 12.19 12.36 12.02 8,600 0 0.6
30/01/2019
12.19
 51,320 12.19 12.70 11.94 3,420 390 0.2
29/01/2019
12.19
 91,880 11.94 12.28 11.77 3,310 0 0.2
28/01/2019
11.94
 124,130 11.75 12.36 11.60 0 0 0
25/01/2019
11.75
 102,230 11.51 11.84 11.51 0 0 0
24/01/2019
11.51
 28,650 12.02 12.02 11.51 0 0 0
23/01/2019
12.02
 74,600 11.80 12.02 11.51 0 0 0
22/01/2019
11.80
 61,080 11.82 11.82 11.51 0 8,330 -0.6
21/01/2019
11.82
 80,180 11.34 12.01 11.68 0 0 0
18/01/2019
11.34
 74,370 11.45 11.45 11.34 0 0 0
17/01/2019
11.45
 34,020 11.41 11.48 11.34 0 100 -0.0
16/01/2019
11.41
 78,540 11.34 11.50 11.34 0 10 -0.0
15/01/2019
11.34
 87,420 11.84 11.84 11.34 0 40 -0.0
14/01/2019
11.84
 43,900 11.62 11.84 11.51 0 0 0
11/01/2019
11.62
 48,130 11.50 11.75 11.60 0 0 0
10/01/2019
11.50
 30,880 11.51 11.51 11.38 0 0 0
09/01/2019
11.51
 8,430 11.60 11.60 11.43 0 0 0
08/01/2019
11.60
 169,610 11.63 12.06 11.50 0 0 0
07/01/2019
11.63
 24,510 11.51 11.75 11.45 0 0 0
04/01/2019
11.51
 14,010 11.51 11.80 11.51 0 0 0
03/01/2019
11.51
 33,140 11.72 11.82 11.51 0 0 0
02/01/2019
11.72
 6,010 11.63 12.16 11.72 0 0 0
28/12/2018
11.63
 61,360 11.63 11.67 11.60 0 0 0
27/12/2018
11.63
 10 11.67 11.67 11.63 0 0 0
26/12/2018
11.67
 22,400 11.51 11.84 11.67 0 0 0
25/12/2018
11.51
 68,120 11.75 11.75 11.51 0 0 0
24/12/2018
11.75
 42,310 11.85 11.92 11.68 0 0 0
21/12/2018
11.85
 13,800 11.51 12.02 11.51 0 0 0
20/12/2018
11.51
 11,710 11.53 11.53 11.34 0 0 0
19/12/2018
11.53
 24,010 11.58 11.67 11.51 0 0 0
18/12/2018
11.58
 42,680 11.72 11.72 11.56 0 0 0
17/12/2018
11.72
 21,910 11.62 11.80 11.55 0 0 0
14/12/2018
11.62
 10 11.48 11.62 11.62 0 0 0
13/12/2018
11.48
 49,480 11.67 11.67 11.48 300 0 0.0
12/12/2018
11.67
 8,210 11.68 11.68 11.51 0 0 0
11/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/12/2018
11.68
 10 11.48 11.68 11.68 0 0 0
10/12/2018
11.48
 230 11.46 11.51 11.48 0 0 0
07/12/2018
11.46
 12,510 11.43 11.51 11.43 0 0 0
06/12/2018
11.43
 15,800 11.43 11.55 11.43 500 0 0.0
05/12/2018
11.43
 24,300 11.51 11.51 11.33 0 20,280 -1.4
04/12/2018
11.51
 24,110 11.60 11.60 11.36 0 0 0
03/12/2018
11.60
 10,560 11.51 11.91 11.36 0 0 0
30/11/2018
11.51
 16,740 11.43 11.51 11.43 0 0 0
29/11/2018
11.43
 6,230 11.43 11.75 11.43 0 0 0
28/11/2018
11.43
 30 11.43 11.48 11.26 0 0 0
27/11/2018
11.43
 3,510 11.56 11.60 11.43 0 1,000 -0.1
26/11/2018
11.56
 6,720 11.45 11.60 11.43 0 0 0
23/11/2018
11.45
 152,070 11.43 11.60 11.45 0 0 0
22/11/2018
11.43
 510 11.51 11.51 11.35 0 0 0
21/11/2018
11.51
 27,470 11.58 11.58 11.35 0 16,870 -1.2
20/11/2018
11.58
 8,100 11.60 11.60 11.51 0 50 -0.0
19/11/2018
11.60
 14,300 11.56 11.60 11.28 0 0 0
16/11/2018
11.56
 76,730 11.31 11.56 11.18 0 17,130 -1.2
15/11/2018
11.31
 7,180 11.31 11.31 11.12 0 0 0
14/11/2018
11.31
 7,560 11.26 11.31 11.23 0 0 0
13/11/2018
11.26
 9,100 11.26 11.26 11.10 0 0 0
12/11/2018
11.26
 84,170 11.26 11.26 11.10 0 0 0
09/11/2018
11.26
 40,610 11.46 11.46 11.10 0 0 0
08/11/2018
11.46
 98,040 11.51 11.51 11.35 0 0 0
07/11/2018
11.51
 42,030 11.91 11.93 11.43 0 100 -0.0
06/11/2018
11.91
 31,800 11.91 11.93 11.60 0 0 0
05/11/2018
11.91
 51,300 11.93 12.01 11.43 0 0 0
02/11/2018
11.93
 47,910 11.89 12.08 11.76 0 0 0
01/11/2018
11.89
 1,110 11.86 11.89 11.66 0 1,000 -0.1
31/10/2018
11.86
 15,760 11.86 12.08 11.60 0 650 -0.0
30/10/2018
11.86
 5,680 11.86 11.99 11.51 0 350 -0.0
29/10/2018
11.86
 25,550 11.93 11.93 11.60 0 1,000 -0.1
26/10/2018
11.93
 38,250 12.09 12.09 11.68 0 1,000 -0.1
25/10/2018
12.09
 53,990 11.31 12.09 11.26 0 1,000 -0.1
24/10/2018
11.31
 120,500 11.26 11.31 11.23 0 93,730 -6.4
23/10/2018
11.26
 57,400 11.26 11.26 11.18 0 17,160 -1.2
22/10/2018
11.26
 71,080 11.43 11.51 11.10 0 32,310 -2.2
19/10/2018
11.43
 15,610 11.43 11.60 11.35 0 4,010 -0.3
18/10/2018
11.43
 6,400 11.43 11.43 11.26 0 2,090 -0.1
17/10/2018
11.43
 60,500 11.43 11.58 11.18 0 8,670 -0.6
16/10/2018
11.43
 22,730 11.43 12.09 11.38 0 3,080 -0.2
15/10/2018
11.43
 34,290 11.60 11.65 11.41 0 1,260 -0.1
12/10/2018
11.60
 69,560 11.26 11.60 11.26 0 9,250 -0.6
11/10/2018
11.26
 46,620 11.10 11.28 11.10 0 7,400 -0.5
10/10/2018
11.10
 38,100 11.13 11.13 11.02 0 1,800 -0.1
09/10/2018
11.13
 74,550 11.13 11.13 10.93 0 200 -0.0
08/10/2018
11.13
 40,300 11.10 11.15 10.88 0 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |