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)
15/08/2019
24.04
 58,260 23.35 24.06 23.35 0 0 0
14/08/2019
23.92
 62,950 24.21 24.43 23.35 0 0 0
13/08/2019
24.06
 203,870 24.63 24.66 23.21 1,100 1,300 0.0
12/08/2019
24.83
 64,260 24.92 25.35 24.66 0 0 0
09/08/2019
25.06
 95,420 25.29 25.63 25.06 100 500 0.0
08/08/2019
25.29
 73,350 25.63 25.63 25.12 0 0 0
07/08/2019
25.63
 128,180 26.14 26.20 25.00 0 2,440 -0.2
06/08/2019
26.09
 334,790 24.21 26.46 23.67 21,330 0 1.9
05/08/2019
24.75
 98,150 25.06 25.06 24.35 0 0 0
02/08/2019
24.92
 214,830 24.89 25.72 24.78 2,540 0 0.2
01/08/2019
24.06
 432,760 22.50 24.06 22.50 1,000 13,960 -1.1
31/07/2019
22.50
 65,850 22.90 23.07 22.36 0 0 0
30/07/2019
22.90
 95,430 22.36 23.15 22.21 0 0 0
29/07/2019
22.21
 110,720 22.64 22.64 22.07 0 10 0.0
26/07/2019
22.64
 106,030 22.81 22.90 22.41 21,280 700 1.6
25/07/2019
22.93
 90,250 22.93 23.12 22.78 0 130 0.0
24/07/2019
23.01
 53,940 23.27 23.35 22.93 2,650 1,400 0.1
23/07/2019
23.27
 146,660 23.32 23.35 22.87 5,700 0 0.5
22/07/2019
23.04
 131,730 23.32 23.32 22.78 0 0 0
19/07/2019
23.30
 103,440 23.07 23.64 23.07 9,200 1,560 0.6
18/07/2019
22.98
 89,820 22.16 23.01 21.93 0 200 0.0
17/07/2019
22.21
 303,190 23.21 23.27 22.07 100 750 -0.1
16/07/2019
23.07
 298,770 23.64 23.92 22.78 10,230 900 0.8
15/07/2019
23.61
 84,520 23.35 23.92 23.35 300 500 0.0
12/07/2019
23.21
 148,440 23.61 23.86 23.21 1,550 0 0.1
11/07/2019
23.07
 171,910 22.70 23.27 22.70 7,970 0 0.6
10/07/2019
22.44
 110,680 22.30 22.53 22.13 800 0 0.1
09/07/2019
22.13
 106,490 21.81 22.33 21.64 370 120 0.0
08/07/2019
21.93
 106,350 22.50 22.50 21.59 200 2,200 -0.2
05/07/2019
22.16
 170,540 21.64 22.33 21.64 1,320 500 0.1
04/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/07/2019
21.33
 162,230 21.33 21.33 21.07 210 1,300 -0.1
03/07/2019
19.93
 73,090 19.69 19.93 19.69 2,200 0 0.3
02/07/2019
19.78
 43,160 19.78 19.93 19.65 500 0 0.1
01/07/2019
19.89
 42,290 19.89 19.99 19.79 1,400 2,980 -0.2
28/06/2019
19.65
 68,270 19.65 19.65 19.28 0 0 0
27/06/2019
19.27
 30,500 19.27 19.37 18.95 730 0 0.1
26/06/2019
19.11
 56,510 19.22 19.45 18.81 10,000 0 1.3
25/06/2019
19.24
 43,950 19.59 19.79 19.21 11,970 0 1.6
24/06/2019
19.59
 47,130 19.35 19.64 19.32 700 0 0.1
21/06/2019
19.22
 55,900 19.08 19.37 19.04 6,460 0 0.9
20/06/2019
19.07
 29,230 19.15 19.21 18.94 8,740 0 1.2
19/06/2019
19.15
 48,800 19.15 19.22 18.94 6,890 0 0.9
18/06/2019
18.65
 50,410 17.97 18.65 17.97 0 0 0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2019
17.84
 29,970 17.96 18.14 17.80 0 200 0.0
14/06/2019
18.01
 68,300 18.27 18.56 18.01 0 600 -0.1
13/06/2019
18.27
 99,120 18.72 18.86 18.01 0 0 0
12/06/2019
18.83
 32,810 18.97 18.97 18.72 80 3,400 -0.4
11/06/2019
18.72
 157,410 19.63 19.98 18.20 0 0 0
10/06/2019
19.56
 119,760 19.42 19.83 19.42 11,820 0 1.6
07/06/2019
19.35
 55,550 19.24 19.35 19.08 0 0 0
06/06/2019
19.07
 17,720 19.28 19.28 19.00 0 0 0
05/06/2019
19.25
 25,010 19.14 19.48 19.14 110 0 0.0
04/06/2019
19.00
 33,150 18.65 19.00 18.43 0 570 -0.1
03/06/2019
18.65
 56,060 18.79 18.93 18.51 0 5,760 -0.8
31/05/2019
18.79
 72,050 19.17 19.49 18.73 0 0 0
30/05/2019
19.35
 45,410 19.35 19.56 18.93 0 120 0.0
29/05/2019
19.35
 38,510 19.59 19.63 19.03 0 0 0
28/05/2019
19.59
 34,850 19.84 19.98 19.42 100 0 0.0
27/05/2019
19.84
 103,080 19.21 19.98 19.21 300 0 0.0
24/05/2019
19.21
 52,180 19.41 19.56 19.21 100 0 0.0
23/05/2019
19.35
 58,790 18.65 19.42 18.51 0 0 0
22/05/2019
18.65
 49,390 18.65 19.21 18.60 0 0 0
21/05/2019
19.00
 41,480 19.42 19.42 19.00 100 0 0.0
20/05/2019
19.42
 76,420 18.58 19.42 18.34 220 0 0.0
17/05/2019
18.58
 102,790 17.66 18.58 17.59 0 0 0
16/05/2019
17.66
 60,220 17.63 17.80 17.59 0 0 0
15/05/2019
17.70
 82,840 18.08 18.08 17.59 0 0 0
14/05/2019
18.04
 52,590 17.96 18.43 17.73 0 0 0
13/05/2019
17.96
 81,970 17.52 18.05 17.46 0 0 0
10/05/2019
17.59
 40,070 17.45 17.59 17.04 0 0 0
09/05/2019
17.21
 54,830 17.07 17.66 17.04 4,710 550 0.5
08/05/2019
17.28
 291,400 18.58 18.58 17.28 48,380 4,750 5.7
07/05/2019
18.58
 76,800 17.87 18.58 17.87 7,510 2,500 0.6
06/05/2019
17.84
 63,930 17.45 17.90 17.24 100 250 0.0
03/05/2019
17.45
 83,540 16.58 17.45 16.58 0 0 0
02/05/2019
16.69
 26,920 16.51 16.82 16.46 1,050 1,000 0.0
26/04/2019
16.44
 97,950 15.90 16.52 15.76 0 400 0.0
25/04/2019
15.90
 24,520 16.06 16.08 15.85 0 0 0
24/04/2019
16.06
 61,470 15.83 16.46 15.83 2,690 0 0.3
23/04/2019
15.96
 27,860 15.89 16.03 15.62 0 0 0
22/04/2019
15.62
 49,900 16.32 16.37 15.62 0 0 0
19/04/2019
16.20
 28,140 16.32 16.32 16.14 0 0 0
18/04/2019
16.32
 132,590 16.39 16.56 16.04 0 0 0
17/04/2019
16.04
 72,800 16.37 16.96 16.04 0 0 0
16/04/2019
16.58
 50,520 16.18 16.68 16.04 50 0 0.0
12/04/2019
16.32
 109,320 16.32 16.89 16.32 120 0 0.0
11/04/2019
16.39
 90,650 15.69 16.46 15.69 0 630 -0.1
10/04/2019
15.75
 63,420 15.52 15.83 15.20 8,010 400 0.8
09/04/2019
15.70
 63,750 15.99 16.04 15.62 700 0 0.1
08/04/2019
15.99
 87,890 16.39 16.45 15.76 1,200 0 0.1
05/04/2019
16.31
 55,730 16.32 16.39 15.83 200 0 0.0
04/04/2019
16.08
 137,090 15.06 16.08 15.06 34,420 0 3.8
03/04/2019
15.06
 170,440 14.55 15.11 14.49 130 500 0.0
02/04/2019
14.55
 75,700 14.92 15.04 14.35 0 0 0
01/04/2019
14.64
 139,780 14.06 14.64 13.93 10,880 0 1.1
29/03/2019
13.86
 86,710 13.62 13.93 13.62 10 0 0.0
28/03/2019
13.62
 59,310 13.51 13.76 13.44 0 0 0
27/03/2019
13.79
 86,970 13.65 14.04 13.44 0 400 0.0
26/03/2019
13.37
 57,700 13.44 13.75 13.27 500 0 0.0
25/03/2019
13.51
 143,160 13.79 13.93 13.45 6,400 0 0.6

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