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)
01/02/2018
13.31
 6,780 13.31 13.31 13.29 0 0 0
31/01/2018
13.31
 7,340 13.29 13.38 13.29 0 0 0
30/01/2018
13.29
 14,320 13.29 13.29 13.29 0 4,100 -0.3
29/01/2018
13.29
 21,460 13.48 13.48 13.29 100 3,100 -0.2
26/01/2018
13.48
 10,930 13.68 13.68 13.19 0 0 0
25/01/2018
13.68
 52,080 13.48 13.68 13.29 22,490 650 1.5
22/01/2018
13.48
 20,770 13.40 13.85 13.29 0 0 0
19/01/2018
13.40
 64,180 13.09 13.58 13.13 0 2,000 -0.1
18/01/2018
13.09
 25,760 12.68 13.29 12.72 0 0 0
17/01/2018
12.68
 40,110 12.68 12.70 12.51 0 12,020 -0.8
16/01/2018
12.68
 39,490 12.68 12.70 12.51 0 4,300 -0.3
15/01/2018
12.68
 92,470 11.92 12.70 12.02 0 100 -0.0
12/01/2018
11.92
 2,750 12.66 12.66 11.92 0 0 0
11/01/2018
12.66
 9,810 12.51 12.66 12.47 0 0 0
10/01/2018
12.51
 25,750 12.51 12.58 12.51 0 1,730 -0.1
09/01/2018
12.51
 10,060 12.60 12.60 12.21 0 0 0
08/01/2018
12.60
 52,970 12.52 12.64 12.35 33,710 7,270 1.7
05/01/2018
12.52
 16,840 12.60 12.60 12.21 0 3,000 -0.2
04/01/2018
12.60
 8,030 12.70 12.70 12.31 0 200 -0.0
03/01/2018
12.70
 11,130 12.41 12.70 12.21 0 110 -0.0
02/01/2018
12.41
 340 12.51 12.51 11.72 0 0 0
29/12/2017
12.51
 10 12.51 12.51 12.51 0 0 0
28/12/2017
12.51
 1,700 12.51 12.60 12.33 0 0 0
27/12/2017
12.51
 12,580 12.68 12.68 12.11 0 0 0
26/12/2017
12.68
 6,360 12.51 12.68 12.11 0 0 0
25/12/2017
12.51
 13,910 12.70 12.70 12.41 0 0 0
22/12/2017
12.70
 2,160 12.70 12.70 12.29 0 220 -0.0
21/12/2017
12.70
 17,620 12.70 12.97 12.31 0 0 0
20/12/2017
12.70
 31,830 12.90 12.99 12.31 0 0 0
19/12/2017
12.90
 56,960 13.25 13.38 12.51 0 0 0
18/12/2017
13.25
 54,290 13.29 13.29 12.90 0 0 0
15/12/2017
13.29
 47,750 12.60 13.29 12.60 2,000 0 0.1
14/12/2017
12.60
 61,870 12.95 13.66 12.11 0 0 0
13/12/2017
12.95
 35,500 13.46 13.46 12.92 0 0 0
12/12/2017
13.46
 2,740 13.48 13.58 12.94 0 0 0
11/12/2017
13.48
 45,510 13.68 13.68 13.48 0 0 0
08/12/2017
13.68
 21,970 13.68 13.68 13.40 0 0 0
07/12/2017
13.68
 19,730 13.72 13.72 13.40 3,870 0 0.3
06/12/2017
13.72
 8,480 13.78 13.85 13.48 0 0 0
05/12/2017
13.78
 15,250 13.87 14.07 13.48 0 0 0
04/12/2017
13.87
 45,200 13.78 14.46 13.58 0 0 0
01/12/2017
13.78
 70,710 13.64 14.05 13.48 0 100 -0.0
30/11/2017
13.64
 57,190 12.90 13.76 12.51 0 1,400 -0.1
29/11/2017
12.90
 65,110 12.47 13.09 11.94 0 0 0
28/11/2017
12.47
 27,880 12.39 13.05 12.35 50 0 0.0
27/11/2017
12.39
 36,280 12.41 12.68 12.35 14,950 0 0.9
24/11/2017
12.41
 62,700 13.07 13.27 12.39 0 0 0
23/11/2017
13.07
 30,950 12.60 13.09 12.06 500 0 0.0
22/11/2017
12.60
 83,910 12.02 12.60 11.63 0 300 -0.0
21/11/2017
12.02
 74,600 12.04 12.11 11.43 5,000 0 0.3
20/11/2017
12.04
 61,430 12.00 12.04 11.33 14,970 700 0.9
17/11/2017
12.00
 3,750 11.92 12.00 11.57 1,600 0 0.1
16/11/2017
11.92
 5,050 12.02 12.06 11.70 500 0 0.0
15/11/2017
12.02
 20,460 11.96 12.02 11.53 1,500 0 0.1
14/11/2017
11.96
 3,470 12.08 12.08 11.72 630 0 0.0
13/11/2017
12.08
 1,390 12.11 12.11 11.72 440 0 0.0
10/11/2017
12.11
 15,770 12.00 12.29 11.53 500 0 0.0
09/11/2017
12.00
 41,980 12.11 12.27 11.37 0 0 0
08/11/2017
12.11
 27,680 12.31 12.49 11.90 1,500 0 0.1
07/11/2017
12.31
 102,970 11.63 12.31 11.43 4,000 0 0.2
06/11/2017
11.63
 105,730 11.14 11.63 10.57 1,000 1,300 -0.0
03/11/2017
11.14
 53,440 10.84 11.24 10.16 9,960 7,000 0.2
02/11/2017
10.84
 32,970 10.94 10.94 10.69 0 0 0
01/11/2017
10.94
 54,630 11.02 11.02 10.67 0 0 0
31/10/2017
11.02
 25,920 10.92 11.04 10.63 0 0 0
30/10/2017
10.92
 31,960 11.04 11.04 10.59 300 0 0.0
27/10/2017
11.04
 139,280 11.14 11.51 10.51 0 10,200 -0.6
26/10/2017
11.14
 69,180 10.92 11.14 10.45 0 2,200 -0.1
25/10/2017
10.92
 16,330 10.75 10.92 10.73 0 300 -0.0
24/10/2017
10.75
 126,130 10.26 10.75 9.67 0 0 0
23/10/2017
10.26
 103,970 10.38 10.45 10.26 37,460 0 2.0
20/10/2017
10.38
 12,500 10.45 10.45 10.16 100 0 0.0
19/10/2017
10.45
 20,320 10.45 10.84 10.16 100 0 0.0
18/10/2017
10.45
 117,950 10.73 11.31 10.26 0 700 -0.0
17/10/2017
10.73
 64,640 10.34 10.73 9.98 0 0 0
16/10/2017
10.34
 14,570 10.32 10.49 10.06 0 0 0
13/10/2017
10.32
 106,100 9.64 10.32 9.40 0 0 0
12/10/2017
9.64
 19,400 9.75 10.02 9.42 0 0 0
11/10/2017
9.75
 46,870 10.47 10.47 9.75 0 0 0
10/10/2017
10.47
 45,820 11.04 11.04 10.28 15,260 0 0.8
09/10/2017
11.04
 74,680 11.43 11.72 10.84 500 120 0.0
06/10/2017
11.43
 146,160 11.00 11.53 10.94 0 0 0
05/10/2017
11.00
 69,110 11.12 11.70 10.59 0 0 0
04/10/2017
11.12
 89,800 10.63 11.12 10.16 120 0 0.0
03/10/2017
10.63
 116,620 10.14 10.63 9.77 11,800 0 0.6
02/10/2017
10.14
 93,740 10.55 10.55 9.83 130 0 0.0
29/09/2017
10.55
 141,080 10.55 10.94 9.85 0 0 0
28/09/2017
10.55
 357,590 11.00 11.72 10.24 0 100 -0.0
27/09/2017
11.00
 94,230 10.30 11.00 10.36 0 0 0
26/09/2017
10.30
 129,750 9.77 10.34 9.57 10 8,010 -0.4
25/09/2017
9.77
 219,810 9.42 10.06 8.79 0 0 0
22/09/2017
9.42
 3,110 9.28 9.44 9.18 0 160 -0.0
21/09/2017
9.28
 99,710 9.57 9.65 9.28 0 0 0
20/09/2017
9.57
 99,960 9.50 9.57 9.09 0 0 0
19/09/2017
9.50
 63,680 9.65 9.71 8.99 10 0 0.0
18/09/2017
9.65
 134,620 9.34 9.67 8.81 380 10 0.0
15/09/2017
9.34
 58,300 8.95 9.34 8.32 0 0 0
14/09/2017
8.95
 64,940 8.97 8.99 8.69 0 0 0
13/09/2017
8.97
 10,070 9.03 9.03 8.58 0 0 0
12/09/2017
9.03
 117,170 8.68 9.16 8.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |