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)
14/02/2017
8.85
 15,900 8.80 8.89 8.80 100 0 0.0
13/02/2017
8.80
 45,860 8.41 8.83 8.39 0 0 0
10/02/2017
8.41
 23,460 8.34 8.50 8.34 10 0 0.0
09/02/2017
8.34
 22,650 8.25 8.34 8.01 0 0 0
08/02/2017
8.25
 15,840 8.11 8.34 8.11 0 0 0
07/02/2017
8.11
 5,220 8.01 8.32 8.11 0 0 0
06/02/2017
8.01
 6,590 8.27 8.43 7.88 0 0 0
03/02/2017
8.27
 17,150 8.04 8.32 8.18 0 0 0
02/02/2017
8.04
 3,170 7.83 8.11 7.94 0 0 0
25/01/2017
7.83
 6,720 7.83 7.88 7.69 0 0 0
24/01/2017
7.83
 6,620 7.67 7.83 7.53 0 0 0
23/01/2017
7.67
 4,960 7.53 7.88 7.64 400 200 0.0
20/01/2017
7.53
 5,830 7.60 7.76 7.53 0 0 0
19/01/2017
7.60
 2,860 7.64 7.88 7.41 0 0 0
18/01/2017
7.64
 5,250 7.88 7.92 7.64 0 50 -0.0
17/01/2017
7.88
 10,850 7.99 8.06 7.64 0 110 -0.0
16/01/2017
7.99
 2,280 8.04 8.04 7.90 0 0 0
13/01/2017
8.04
 8,030 8.06 8.06 7.99 0 6,920 -0.2
12/01/2017
8.06
 8,540 8.06 8.11 7.99 0 4,270 -0.1
11/01/2017
8.06
 7,940 8.06 8.32 8.01 0 5,420 -0.2
10/01/2017
8.06
 15,680 7.81 8.11 7.88 0 11,090 -0.4
09/01/2017
7.81
 7,670 8.11 8.11 7.54 0 0 0
06/01/2017
8.11
 25,930 8.11 8.45 8.06 0 14,230 -0.5
05/01/2017
8.11
 10,000 8.22 8.52 8.11 0 7,170 -0.3
04/01/2017
8.22
 6,660 8.36 8.50 8.22 0 0 0
03/01/2017
8.36
 670 8.41 8.55 8.36 0 0 0
30/12/2016
8.41
 2,590 8.66 8.78 8.41 0 0 0
29/12/2016
8.66
 70 8.52 8.78 8.25 0 0 0
28/12/2016
8.52
 2,960 8.45 8.62 8.34 0 0 0
27/12/2016
8.45
 7,830 8.39 8.45 8.34 0 0 0
26/12/2016
8.39
 2,150 8.45 8.52 8.36 0 0 0
23/12/2016
8.45
 3,570 8.57 8.57 8.34 0 0 0
22/12/2016
8.57
 7,680 8.59 8.76 8.45 0 0 0
21/12/2016
8.59
 4,050 8.80 8.80 8.57 0 3,000 -0.1
20/12/2016
8.80
 2,840 8.62 8.83 8.57 0 0 0
19/12/2016
8.62
 2,440 8.94 8.94 8.48 0 0 0
16/12/2016
8.94
 7,320 8.89 8.94 8.85 0 0 0
15/12/2016
8.89
 3,100 8.80 8.89 8.80 0 0 0
14/12/2016
8.80
 4,620 8.76 8.80 8.22 0 0 0
13/12/2016
8.76
 310 8.73 8.94 8.73 0 0 0
12/12/2016
8.73
 4,830 8.99 8.99 8.73 0 0 0
09/12/2016
8.99
 2,710 9.13 9.15 8.99 0 0 0
08/12/2016
9.13
 730 8.99 9.20 9.03 0 0 0
07/12/2016
8.99
 1,060 9.08 9.23 8.99 640 0 0.0
06/12/2016
9.08
 4,040 9.23 9.27 8.96 0 0 0
05/12/2016
9.23
 31,700 8.96 9.23 8.96 28,050 0 1.1
02/12/2016
8.96
 21,380 9.15 9.15 8.96 16,220 0 0.6
01/12/2016
9.15
 13,620 8.83 9.20 8.83 0 13,500 -0.5
30/11/2016
8.83
 3,200 8.80 8.83 8.80 0 0 0
29/11/2016
8.80
 4,450 8.80 8.80 8.78 0 1,000 -0.0
28/11/2016
8.80
 3,560 8.80 8.92 8.80 0 0 0
25/11/2016
8.80
 9,030 8.80 8.92 8.80 0 0 0
24/11/2016
8.80
 40,350 9.13 9.13 8.76 0 0 0
23/11/2016
9.13
 7,210 9.15 9.15 8.94 0 0 0
22/11/2016
9.15
 18,160 9.27 9.27 9.03 0 0 0
21/11/2016
9.27
 5,660 9.27 9.27 9.22 0 0 0
18/11/2016
9.27
 9,990 9.38 9.38 9.15 0 0 0
17/11/2016
9.38
 2,220 9.33 9.38 9.27 200 0 0.0
16/11/2016
9.33
 13,930 9.33 9.47 9.27 100 0 0.0
15/11/2016
9.33
 18,510 9.59 9.59 9.27 7,800 0 0.3
14/11/2016
9.59
 49,010 9.31 9.59 9.31 32,410 0 1.3
11/11/2016
9.31
 5,720 9.29 9.33 9.27 0 0 0
10/11/2016
9.29
 35,190 9.27 9.31 9.15 0 5,000 -0.2
09/11/2016
9.27
 16,300 9.36 9.61 8.80 0 50 -0.0
08/11/2016
9.36
 7,720 9.27 9.64 9.24 500 3,700 -0.1
07/11/2016
9.27
 31,230 9.10 9.47 9.10 11,630 0 0.5
04/11/2016
9.10
 11,890 9.03 9.27 8.94 0 0 0
03/11/2016
9.03
 18,360 9.31 9.31 8.94 6,370 0 0.3
02/11/2016
9.31
 28,070 9.68 9.68 9.31 7,240 100 0.3
01/11/2016
9.68
 20,510 9.89 9.91 9.27 0 0 0
31/10/2016
9.89
 69,760 10.05 10.05 9.50 1,000 0 0.0
28/10/2016
10.05
 39,610 9.73 10.19 9.91 100 0 0.0
27/10/2016
9.73
 18,240 9.59 9.73 9.40 0 0 0
26/10/2016
9.59
 24,210 9.50 9.91 9.50 2,500 0 0.1
25/10/2016
9.50
 40,890 10.10 10.12 9.50 0 0 0
24/10/2016
10.10
 34,420 10.42 10.42 9.96 0 0 0
21/10/2016
10.42
 18,530 10.66 10.66 10.28 0 0 0
20/10/2016
10.66
 46,160 10.84 10.84 10.31 5,000 0 0.2
19/10/2016
10.84
 41,400 11.00 11.07 10.66 2,000 1,360 0.0
18/10/2016
11.00
 31,210 10.98 11.00 10.91 0 11,000 -0.5
17/10/2016
10.98
 36,250 11.03 11.05 10.89 0 8,000 -0.4
14/10/2016
11.03
 21,290 10.96 11.03 10.82 3,000 0 0.1
13/10/2016
10.96
 47,780 10.96 11.11 10.91 2,000 16,000 -0.7
12/10/2016
10.96
 44,000 10.66 11.21 10.70 0 16,000 -0.8
11/10/2016
10.66
 77,530 10.38 10.75 10.38 10,000 27,290 -0.8
10/10/2016
10.38
 29,600 10.42 10.54 10.26 14,000 5,020 0.4
07/10/2016
10.42
 41,160 10.66 10.70 9.96 0 0 0
06/10/2016
10.66
 49,570 10.84 10.84 10.66 0 9,000 -0.4
05/10/2016
10.84
 35,380 10.82 10.93 10.79 0 15,330 -0.7
04/10/2016
10.82
 69,080 11.16 11.30 10.82 0 9,820 -0.5
03/10/2016
11.16
 89,890 10.93 11.35 11.12 0 19,570 -1.0
30/09/2016
10.93
 62,320 10.93 11.07 10.79 100 13,100 -0.6
29/09/2016
10.93
 124,660 10.72 11.21 10.77 0 17,780 -0.9
28/09/2016
10.72
 100,690 10.03 10.72 10.03 490 0 0.0
27/09/2016
10.03
 30,990 10.01 10.12 9.99 5,720 20,140 -0.6
26/09/2016
10.01
 52,100 9.96 10.11 9.99 4,060 26,180 -1.0
23/09/2016
9.96
 39,970 9.96 10.18 9.96 0 15,010 -0.6
22/09/2016
9.96
 116,530 9.77 10.17 9.73 0 30,000 -1.3
21/09/2016
9.77
 45,370 9.82 9.94 9.73 2,420 20,000 -0.7
20/09/2016
9.82
 14,700 9.84 9.84 9.68 0 3,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |