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

42.30
0.15
(0.36%)
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
(2024-08-21) 		1.85 4.59% 981,700 -30,700 -1.3
39.65
42.50
42.30
2 tháng
(2024-07-22) 		-4.45 -9.55% 1,572,500 -38,900 -1.6
39
46.60
42.30
3 tháng
(2024-06-24) 		-6.45 -13.27% 2,394,400 -40,600 -1.7
39
48.95
42.30
6 tháng
(2024-03-25) 		0.65 1.57% 6,253,500 -12,892 -0.4
39
48.95
42.30
12 tháng
(2023-09-26) 		15.05 55.54% 13,577,500 -796,876 -22.6
24.10
48.95
42.30
24 tháng
(2022-10-03) 		14.74 53.75% 25,949,500 -773,913 -20.8
16.91
48.95
42.30
36 tháng
(2021-10-06) 		-3.76 -8.19% 75,492,800 -517,286 -6.4
16.91
59.22
42.30
60 tháng
(2019-10-17) 		0.41 0.99% 191,229,430 -1,051,046 -31.5
16.91
59.22
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
15.30
 36,280 15.32 15.66 15.25 14,950 0 0.9
24/11/2017
15.32
 62,700 16.15 16.39 15.30 0 0 0
23/11/2017
16.15
 30,950 15.57 16.17 14.89 500 0 0.0
22/11/2017
15.57
 83,910 14.84 15.57 14.36 0 300 -0.0
21/11/2017
14.84
 74,600 14.87 14.96 14.12 5,000 0 0.3
20/11/2017
14.87
 61,430 14.82 14.87 14.00 14,970 700 0.9
17/11/2017
14.82
 3,750 14.72 14.82 14.29 1,600 0 0.1
16/11/2017
14.72
 5,050 14.84 14.89 14.46 500 0 0.0
15/11/2017
14.84
 20,460 14.77 14.84 14.24 1,500 0 0.1
14/11/2017
14.77
 3,470 14.91 14.91 14.48 630 0 0.0
13/11/2017
14.91
 1,390 14.96 14.96 14.48 440 0 0.0
10/11/2017
14.96
 15,770 14.82 15.18 14.24 500 0 0.0
09/11/2017
14.82
 41,980 14.96 15.16 14.05 0 0 0
08/11/2017
14.96
 27,680 15.20 15.42 14.70 1,500 0 0.1
07/11/2017
15.20
 102,970 14.36 15.20 14.12 4,000 0 0.2
06/11/2017
14.36
 105,730 13.76 14.36 13.06 1,000 1,300 -0.0
03/11/2017
13.76
 53,440 13.39 13.88 12.55 9,960 7,000 0.2
02/11/2017
13.39
 32,970 13.51 13.51 13.20 0 0 0
01/11/2017
13.51
 54,630 13.61 13.61 13.18 0 0 0
31/10/2017
13.61
 25,920 13.49 13.64 13.13 0 0 0
30/10/2017
13.49
 31,960 13.64 13.64 13.08 300 0 0.0
27/10/2017
13.64
 139,280 13.76 14.21 12.98 0 10,200 -0.6
26/10/2017
13.76
 69,180 13.49 13.76 12.91 0 2,200 -0.1
25/10/2017
13.49
 16,330 13.27 13.49 13.25 0 300 -0.0
24/10/2017
13.27
 126,130 12.67 13.27 11.95 0 0 0
23/10/2017
12.67
 103,970 12.81 12.91 12.67 37,460 0 2.0
20/10/2017
12.81
 12,500 12.91 12.91 12.55 100 0 0.0
19/10/2017
12.91
 20,320 12.91 13.39 12.55 100 0 0.0
18/10/2017
12.91
 117,950 13.25 13.97 12.67 0 700 -0.0
17/10/2017
13.25
 64,640 12.77 13.25 12.33 0 0 0
16/10/2017
12.77
 14,570 12.74 12.96 12.43 0 0 0
13/10/2017
12.74
 106,100 11.91 12.74 11.61 0 0 0
12/10/2017
11.91
 19,400 12.04 12.38 11.63 0 0 0
11/10/2017
12.04
 46,870 12.94 12.94 12.04 0 0 0
10/10/2017
12.94
 45,820 13.64 13.64 12.69 15,260 0 0.8
09/10/2017
13.64
 74,680 14.12 14.48 13.39 500 120 0.0
06/10/2017
14.12
 146,160 13.59 14.24 13.51 0 0 0
05/10/2017
13.59
 69,110 13.73 14.46 13.08 0 0 0
04/10/2017
13.73
 89,800 13.13 13.73 12.55 120 0 0.0
03/10/2017
13.13
 116,620 12.53 13.13 12.07 11,800 0 0.6
02/10/2017
12.53
 93,740 13.03 13.03 12.14 130 0 0.0
29/09/2017
13.03
 141,080 13.03 13.51 12.16 0 0 0
28/09/2017
13.03
 357,590 13.59 14.48 12.65 0 100 -0.0
27/09/2017
13.59
 94,230 12.72 13.59 12.79 0 0 0
26/09/2017
12.72
 129,750 12.07 12.77 11.83 10 8,010 -0.4
25/09/2017
12.07
 219,810 11.63 12.43 10.86 0 0 0
22/09/2017
11.63
 3,110 11.46 11.66 11.34 0 160 -0.0
21/09/2017
11.46
 99,710 11.83 11.92 11.46 0 0 0
20/09/2017
11.83
 99,960 11.73 11.83 11.22 0 0 0
19/09/2017
11.73
 63,680 11.92 11.99 11.10 10 0 0.0
18/09/2017
11.92
 134,620 11.54 11.95 10.88 380 10 0.0
15/09/2017
11.54
 58,300 11.05 11.54 10.28 0 0 0
14/09/2017
11.05
 64,940 11.08 11.10 10.74 0 0 0
13/09/2017
11.08
 10,070 11.15 11.15 10.59 0 0 0
12/09/2017
11.15
 117,170 10.72 11.32 10.55 0 0 0
11/09/2017
10.72
 77,870 11.10 11.10 10.52 0 0 0
08/09/2017
11.10
 135,270 11.46 11.95 10.84 0 13,340 -0.6
07/09/2017
11.46
 65,150 10.82 11.52 10.84 0 0 0
06/09/2017
10.82
 99,900 10.28 10.82 9.65 0 1,000 -0.0
05/09/2017
10.28
 40,170 9.65 10.28 9.65 0 0 0
01/09/2017
9.65
 13,810 9.99 9.99 9.65 0 1,740 -0.1
31/08/2017
9.99
 80,220 9.41 10.06 9.41 0 6,010 -0.2
30/08/2017
9.41
 30,080 9.03 9.44 9.05 0 0 0
29/08/2017
9.03
 12,340 8.98 9.03 8.93 0 0 0
28/08/2017
8.98
 5,040 9.15 9.15 8.98 0 0 0
25/08/2017
9.15
 2,790 9.15 9.23 9.15 0 0 0
24/08/2017
9.15
 80 9.10 9.15 9.12 0 0 0
23/08/2017
9.10
 5,070 9.07 9.10 8.93 0 0 0
22/08/2017
9.07
 9,330 9.17 9.17 9.03 0 0 0
21/08/2017
9.17
 0 9.17 9.17 9.17 0 0 0
18/08/2017
9.17
 7,680 9.11 9.17 9.03 0 0 0
17/08/2017
9.11
 4,650 9.19 9.23 9.11 0 0 0
16/08/2017
9.19
 9,780 9.03 9.19 9.03 0 0 0
15/08/2017
9.03
 8,340 9.03 9.17 8.97 0 0 0
14/08/2017
9.03
 4,550 9.03 9.10 9.03 0 0 0
11/08/2017
9.03
 5,320 9.05 9.05 8.89 0 0 0
10/08/2017
9.05
 1,080 9.03 9.05 9.05 0 0 0
09/08/2017
9.03
 3,150 9.07 9.07 8.93 0 0 0
08/08/2017
9.07
 9,880 9.07 9.12 9.05 0 0 0
07/08/2017
9.07
 1,600 9.05 9.07 8.97 0 0 0
04/08/2017
9.05
 5,630 9.03 9.05 8.93 0 0 0
03/08/2017
9.03
 7,130 8.98 9.03 8.93 0 0 0
02/08/2017
8.98
 2,020 8.98 8.98 8.88 0 0 0
01/08/2017
8.98
 11,210 9.07 9.07 8.93 0 0 0
31/07/2017
9.07
 8,390 8.89 9.07 8.89 0 0 0
28/07/2017
8.89
 9,100 8.91 9.17 8.88 0 0 0
27/07/2017
8.91
 3,130 8.98 8.98 8.88 0 0 0
26/07/2017
8.98
 7,570 8.95 9.10 8.86 0 0 0
25/07/2017
8.95
 6,370 8.93 8.95 8.89 0 0 0
24/07/2017
8.93
 21,730 8.93 8.93 8.81 6,380 0 0.2
21/07/2017
8.93
 17,340 8.93 8.93 8.81 5,000 0 0.2
20/07/2017
8.93
 37,390 8.95 8.95 8.81 0 0 0
19/07/2017
8.95
 86,970 9.28 9.28 8.93 0 0 0
18/07/2017
9.28
 11,030 9.41 9.41 9.17 0 0 0
17/07/2017
9.41
 14,780 9.45 9.45 9.34 0 0 0
14/07/2017
9.45
 10,850 9.45 9.45 9.32 0 0 0
13/07/2017
9.45
 6,550 9.53 9.53 9.41 0 0 0
12/07/2017
9.53
 15,170 9.19 9.53 9.27 0 1,000 -0.0
11/07/2017
9.19
 3,470 9.24 9.27 9.17 0 0 0
10/07/2017
9.24
 30,450 9.22 9.29 9.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |