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

20.10
-0.60
(-2.90%)
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
(2026-09-07) 		-7 -23.93% 2,400,000 -5,000 -0.3
20.10
30.60
20.10
2 tháng
(2026-08-06) 		-4.75 -17.59% 2,815,700 -83,400 -2.5
20.10
30.60
20.10
3 tháng
(2026-07-07) 		-8.30 -27.17% 3,507,000 -129,900 -3.9
20.10
30.60
20.10
6 tháng
(2026-04-08) 		-14.25 -39.04% 6,114,200 -331,200 -10.7
20.10
36.60
20.10
12 tháng
(2025-10-10) 		-14.75 -39.86% 12,716,700 -613,300 -20.6
20.10
38.10
20.10
24 tháng
(2024-10-15) 		-5.01 -18.37% 44,487,400 850,700 28.8
20.10
39.45
20.10
36 tháng
(2023-10-23) 		5.44 32.33% 61,507,800 41,316 5.7
15.83
39.45
20.10
60 tháng
(2021-11-01) 		-14.07 -38.74% 116,769,400 294,906 19.8
11.10
39.45
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2020
19.45
 619,600 20.90 20.90 19.45 2,510 46,440 -3.0
03/01/2020
20.90
 307,170 22.30 22.50 20.90 570 4,590 -0.3
02/01/2020
22.47
 74,250 22.50 22.70 22.21 650 200 0.0
31/12/2019
22.50
 42,500 22.53 22.73 22.24 0 490 0.0
30/12/2019
22.53
 66,890 22.70 23.04 22.44 370 2,180 -0.1
27/12/2019
22.73
 38,720 22.61 22.78 22.33 0 2,890 -0.2
26/12/2019
22.61
 28,100 22.75 22.75 22.50 850 760 0.0
25/12/2019
22.58
 101,050 22.13 22.84 22.01 11,600 130 0.9
24/12/2019
22.16
 41,610 22.07 22.36 21.96 0 260 0.0
23/12/2019
22.50
 78,440 22.50 22.55 22.01 1,240 970 0.0
20/12/2019
22.50
 68,820 22.10 22.64 22.10 13,060 0 1.0
19/12/2019
22.21
 49,310 21.79 22.50 21.79 320 0 0.0
18/12/2019
21.93
 60,420 21.70 22.16 21.62 20 650 0.0
17/12/2019
21.84
 69,920 21.96 22.07 21.79 450 0 0.0
16/12/2019
22.18
 98,620 22.27 22.41 21.67 0 2,210 -0.2
13/12/2019
22.27
 122,290 22.30 22.55 22.16 6,800 2,850 0.3
12/12/2019
22.36
 177,640 22.33 22.73 22.33 10,650 4,460 0.5
11/12/2019
22.30
 133,230 21.50 22.33 21.50 12,570 140 1.0
10/12/2019
21.50
 116,790 21.59 21.79 21.36 1,470 9,180 -0.6
09/12/2019
21.53
 81,860 21.22 21.62 21.16 29,010 2,700 2.0
06/12/2019
21.22
 135,490 21.50 21.67 21.22 4,780 1,420 0.3
05/12/2019
21.47
 295,000 21.36 21.79 21.13 93,410 1,670 6.9
04/12/2019
21.36
 97,380 21.79 21.90 21.10 0 4,950 -0.4
03/12/2019
21.79
 284,070 20.82 21.79 20.59 9,630 15,080 -0.4
02/12/2019
21.62
 513,470 23.15 23.24 21.62 3,510 3,190 0.0
29/11/2019
23.24
 71,000 23.21 23.47 22.93 6,860 1,400 0.4
28/11/2019
23.21
 243,420 23.27 23.49 22.75 4,460 5,270 -0.1
27/11/2019
23.27
 117,770 23.21 23.89 23.07 7,170 2,850 0.4
26/11/2019
23.52
 114,960 23.35 23.86 23.27 6,610 16,310 -0.8
25/11/2019
23.35
 302,870 23.07 23.35 22.13 21,540 3,110 1.5
22/11/2019
23.64
 628,410 25.40 25.77 23.64 0 11,690 -1.0
21/11/2019
25.40
 167,550 25.23 25.63 25.17 3,550 4,970 -0.1
20/11/2019
25.23
 82,850 25.09 25.46 25.06 13,560 3,090 0.9
19/11/2019
25.23
 68,910 25.29 25.57 25.06 1,000 1,170 0.0
18/11/2019
25.29
 346,950 24.63 25.49 24.63 8,320 0 0.7
15/11/2019
24.63
 87,510 24.21 24.78 24.09 4,550 0 0.4
14/11/2019
24.21
 92,090 24.12 24.35 23.89 3,230 4,370 -0.1
13/11/2019
24.12
 139,400 24.63 24.86 24.12 390 6,680 -0.5
12/11/2019
24.63
 186,150 24.49 24.83 24.49 31,280 2,400 2.5
11/11/2019
24.49
 99,480 24.52 24.63 24.32 3,360 9,370 -0.5
08/11/2019
24.58
 136,220 24.78 25.03 24.49 4,400 0 0.4
07/11/2019
24.69
 228,300 24.63 25.15 24.55 49,680 0 4.3
06/11/2019
24.78
 530,660 23.92 25.32 23.92 13,450 0 1.2
05/11/2019
23.86
 70,290 23.49 24.06 23.38 7,850 0 0.6
04/11/2019
23.44
 131,560 23.18 23.75 23.01 5,750 1,450 0.4
01/11/2019
23.35
 217,560 23.64 23.84 22.93 720 9,140 -0.7
31/10/2019
23.64
 87,940 24.15 24.21 23.58 2,080 0 0.2
30/10/2019
23.89
 180,150 23.41 24.09 23.41 9,220 0 0.8
29/10/2019
23.49
 260,820 24.15 24.35 23.44 0 4,810 -0.4
28/10/2019
24.21
 139,620 24.43 24.49 24.15 6,260 1,570 0.4
25/10/2019
24.35
 162,330 24.29 24.63 24.21 1,860 2,700 -0.1
24/10/2019
24.21
 152,600 24.35 24.75 23.92 0 0 0
23/10/2019
24.35
 257,240 23.64 24.63 23.58 2,530 1,200 0.1
22/10/2019
23.58
 120,290 23.35 23.64 23.04 160 630 0.0
21/10/2019
23.41
 190,300 23.64 23.64 23.10 200 0 0.0
18/10/2019
23.67
 392,980 23.92 24.15 23.24 1,200 0 0.1
17/10/2019
22.78
 95,820 22.21 22.78 21.93 500 0 0.0
16/10/2019
22.21
 280,980 21.30 22.21 21.27 300 1,310 -0.1
15/10/2019
20.96
 83,380 20.68 20.96 20.36 0 700 -0.1
14/10/2019
20.50
 120,430 21.30 21.64 20.50 10,350 1,000 0.7
11/10/2019
21.07
 42,430 21.36 21.36 21.02 0 0 0
10/10/2019
21.13
 48,190 21.59 21.87 21.07 1,210 30 0.1
09/10/2019
21.47
 103,200 21.22 21.76 20.87 0 0 0
08/10/2019
21.10
 114,020 20.68 21.22 20.68 200 0 0.0
07/10/2019
20.79
 77,420 21.16 21.24 20.50 0 100 0.0
04/10/2019
21.16
 90,920 20.93 21.22 20.93 1,180 0 0.1
03/10/2019
20.90
 105,340 20.22 20.96 19.93 0 0 0
02/10/2019
20.39
 120,680 20.65 20.70 20.36 300 15,640 -1.1
01/10/2019
20.65
 109,580 20.50 20.73 20.05 600 3,230 -0.2
30/09/2019
19.93
 222,090 19.51 20.08 19.08 300 0 0.0
27/09/2019
19.22
 103,560 19.51 19.65 19.22 2,000 29,160 -1.8
26/09/2019
19.45
 37,740 19.85 19.85 19.39 200 0 0.0
25/09/2019
19.37
 78,030 19.17 19.48 18.94 2,030 0 0.1
24/09/2019
18.94
 117,680 18.80 19.22 18.48 0 0 0
23/09/2019
18.80
 136,230 19.68 19.85 18.80 300 17,870 -1.2
20/09/2019
19.85
 129,640 20.19 20.19 19.85 41,780 0 2.9
19/09/2019
20.19
 66,690 20.28 20.28 19.71 0 200 0.0
18/09/2019
20.22
 70,740 20.48 20.62 19.93 200 0 0.0
17/09/2019
20.36
 137,810 19.93 20.36 19.62 0 1,800 -0.1
16/09/2019
19.93
 165,180 20.13 20.62 19.93 7,350 0 0.5
13/09/2019
20.36
 134,170 20.13 20.36 19.68 200 0 0.0
12/09/2019
20.22
 167,180 19.93 20.45 19.93 600 1,000 0.0
11/09/2019
19.34
 170,740 18.80 19.34 18.37 300 0 0.0
10/09/2019
18.08
 447,460 18.54 19.05 17.77 61,300 1,520 3.9
09/09/2019
19.08
 312,650 20.50 20.50 19.08 1,000 0 0.1
06/09/2019
20.50
 60,840 21.36 21.64 20.50 0 0 0
05/09/2019
21.22
 78,430 21.64 21.64 21.19 1,200 0 0.1
04/09/2019
21.07
 297,290 22.78 21.16 19.71 16,690 14,010 0.2
03/09/2019
21.19
 415,230 22.78 23.04 21.19 0 580 0.0
30/08/2019
22.78
 141,140 23.49 23.78 22.78 13,720 2,140 1.0
29/08/2019
23.49
 124,920 23.92 24.21 23.18 0 12,300 -1.0
28/08/2019
23.92
 138,240 24.29 24.75 23.92 500 500 0.0
27/08/2019
24.29
 86,100 25.17 25.32 24.29 0 600 -0.1
26/08/2019
24.92
 46,920 24.83 25.29 24.21 20 1,000 -0.1
23/08/2019
24.83
 63,040 25.03 25.12 24.52 500 1,230 -0.1
22/08/2019
24.95
 94,210 25.49 25.52 24.92 2,000 0 0.2
21/08/2019
25.35
 134,740 26.06 26.14 25.29 1,700 5,200 -0.3
20/08/2019
25.86
 309,530 24.86 25.86 24.86 3,800 0 0.3
19/08/2019
24.63
 176,780 24.78 25.03 24.35 0 530 0.0
16/08/2019
24.95
 120,300 24.21 25.15 24.21 700 100 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc