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

30.60
0.10
(0.33%)
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
(2026-08-19) 		3.10 11.31% 1,143,500 -50,485 -1.5
27.40
35.75
30.60
2 tháng
(2026-07-20) 		1.75 6.09% 1,781,300 -99,885 -2.9
26.05
35.75
30.60
3 tháng
(2026-06-22) 		-0.55 -1.77% 2,430,100 -132,785 -3.9
26.05
35.75
30.60
6 tháng
(2026-03-23) 		-5.50 -15.28% 5,989,500 -381,085 -12.4
26.05
38.10
30.60
12 tháng
(2025-09-23) 		-6.05 -16.55% 13,142,400 -480,185 -15.6
26.05
38.10
30.60
24 tháng
(2024-09-30) 		-1.88 -5.81% 48,889,800 871,215 29.7
24.46
39.45
30.60
36 tháng
(2023-10-04) 		12.90 73.27% 63,847,200 61,331 6.4
15.83
39.45
30.60
60 tháng
(2021-10-14) 		-0.61 -1.95% 125,838,700 385,521 25.0
11.10
39.45
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
19.30
 72,800 19.95 20.40 19.30 0 0 0
16/04/2019
19.95
 50,520 19.64 20.07 19.30 50 0 0.0
12/04/2019
19.64
 109,320 19.73 20.32 19.64 120 0 0.0
11/04/2019
19.73
 90,650 18.95 19.81 18.88 0 630 -0.1
10/04/2019
18.95
 63,420 18.90 19.05 18.29 8,010 400 0.8
09/04/2019
18.90
 63,750 19.24 19.30 18.80 700 0 0.1
08/04/2019
19.24
 87,890 19.62 19.79 18.96 1,200 0 0.1
05/04/2019
19.62
 55,730 19.35 19.73 19.05 200 0 0.0
04/04/2019
19.35
 137,090 18.12 19.35 18.12 34,420 0 3.8
03/04/2019
18.12
 170,440 17.51 18.19 17.44 130 500 0.0
02/04/2019
17.51
 75,700 17.61 18.10 17.27 0 0 0
01/04/2019
17.61
 139,780 16.68 17.61 16.76 10,880 0 1.1
29/03/2019
16.68
 86,710 16.39 16.76 16.39 10 0 0.0
28/03/2019
16.39
 59,310 16.59 16.59 16.17 0 0 0
27/03/2019
16.59
 86,970 16.09 16.90 16.17 0 400 0.0
26/03/2019
16.09
 57,700 16.26 16.54 15.97 500 0 0.0
25/03/2019
16.26
 143,160 17.03 17.03 16.19 6,400 0 0.6
22/03/2019
17.03
 95,250 16.68 17.14 16.34 1,000 0 0.1
21/03/2019
16.68
 54,230 16.85 17.42 16.42 0 0 0
20/03/2019
16.85
 143,210 16.59 16.85 16.17 0 0 0
19/03/2019
16.59
 185,550 17.61 17.75 16.59 200 0 0.0
18/03/2019
17.61
 74,300 17.29 17.78 16.97 0 1,000 -0.1
15/03/2019
17.29
 164,430 18.03 18.15 17.15 0 0 0
14/03/2019
18.03
 52,310 17.78 18.41 17.80 0 0 0
13/03/2019
17.78
 50,420 17.41 17.78 17.02 1,200 800 0.0
12/03/2019
17.41
 134,910 16.97 17.97 17.27 0 0 0
11/03/2019
16.97
 134,870 16.02 16.97 15.92 1,000 0 0.1
08/03/2019
16.02
 90,620 16.07 16.26 15.78 0 0 0
07/03/2019
16.07
 134,850 15.92 16.36 16.00 34,970 500 3.3
06/03/2019
15.92
 148,720 15.12 15.92 15.12 0 0 0
05/03/2019
15.12
 189,610 15.04 15.75 15.04 0 31,450 -2.8
04/03/2019
15.04
 109,070 14.05 15.04 14.39 490 0 0.0
01/03/2019
14.05
 116,180 13.88 14.14 13.55 0 0 0
28/02/2019
13.88
 203,260 14.05 14.05 13.43 29,150 0 2.3
27/02/2019
14.05
 90,540 14.17 14.77 13.88 0 13,960 -1.2
26/02/2019
14.17
 384,840 13.26 14.17 13.38 0 10 0.0
25/02/2019
13.26
 111,090 12.70 13.29 12.61 0 0 0
22/02/2019
12.70
 92,450 13.04 13.06 12.36 0 0 0
21/02/2019
13.04
 208,510 13.04 13.21 12.87 0 0 0
20/02/2019
13.04
 110,940 13.07 13.38 12.97 0 0 0
19/02/2019
13.07
 201,740 12.95 13.63 12.95 0 0 0
18/02/2019
12.95
 83,920 12.80 13.21 12.85 0 1,070 -0.1
15/02/2019
12.80
 176,090 13.53 13.97 12.80 23,630 0 1.8
14/02/2019
13.53
 42,970 13.17 13.72 13.06 4,050 0 0.3
13/02/2019
13.17
 44,880 12.87 13.17 12.78 23,460 12,630 0.8
12/02/2019
12.87
 59,860 13.04 13.04 12.83 3,400 2,130 0.1
11/02/2019
13.04
 98,960 12.68 13.53 12.23 4,390 15,240 -0.8
01/02/2019
12.68
 133,830 12.36 12.73 12.36 2,520 10,260 -0.6
31/01/2019
12.36
 54,720 12.19 12.36 12.02 8,600 0 0.6
30/01/2019
12.19
 51,320 12.19 12.70 11.94 3,420 390 0.2
29/01/2019
12.19
 91,880 11.94 12.28 11.77 3,310 0 0.2
28/01/2019
11.94
 124,130 11.75 12.36 11.60 0 0 0
25/01/2019
11.75
 102,230 11.51 11.84 11.51 0 0 0
24/01/2019
11.51
 28,650 12.02 12.02 11.51 0 0 0
23/01/2019
12.02
 74,600 11.80 12.02 11.51 0 0 0
22/01/2019
11.80
 61,080 11.82 11.82 11.51 0 8,330 -0.6
21/01/2019
11.82
 80,180 11.34 12.01 11.68 0 0 0
18/01/2019
11.34
 74,370 11.45 11.45 11.34 0 0 0
17/01/2019
11.45
 34,020 11.41 11.48 11.34 0 100 0.0
16/01/2019
11.41
 78,540 11.34 11.50 11.34 0 10 0.0
15/01/2019
11.34
 87,420 11.84 11.84 11.34 0 40 0.0
14/01/2019
11.84
 43,900 11.62 11.84 11.51 0 0 0
11/01/2019
11.62
 48,130 11.50 11.75 11.60 0 0 0
10/01/2019
11.50
 30,880 11.51 11.51 11.38 0 0 0
09/01/2019
11.51
 8,430 11.60 11.60 11.43 0 0 0
08/01/2019
11.60
 169,610 11.63 12.06 11.50 0 0 0
07/01/2019
11.63
 24,510 11.51 11.75 11.45 0 0 0
04/01/2019
11.51
 14,010 11.51 11.80 11.51 0 0 0
03/01/2019
11.51
 33,140 11.72 11.82 11.51 0 0 0
02/01/2019
11.72
 6,010 11.63 12.16 11.72 0 0 0
28/12/2018
11.63
 61,360 11.63 11.67 11.60 0 0 0
27/12/2018
11.63
 10 11.67 11.67 11.63 0 0 0
26/12/2018
11.67
 22,400 11.51 11.84 11.67 0 0 0
25/12/2018
11.51
 68,120 11.75 11.75 11.51 0 0 0
24/12/2018
11.75
 42,310 11.85 11.92 11.68 0 0 0
21/12/2018
11.85
 13,800 11.51 12.02 11.51 0 0 0
20/12/2018
11.51
 11,710 11.53 11.53 11.34 0 0 0
19/12/2018
11.53
 24,010 11.58 11.67 11.51 0 0 0
18/12/2018
11.58
 42,680 11.72 11.72 11.56 0 0 0
17/12/2018
11.72
 21,910 11.62 11.80 11.55 0 0 0
14/12/2018
11.62
 10 11.48 11.62 11.62 0 0 0
13/12/2018
11.48
 49,480 11.67 11.67 11.48 300 0 0.0
12/12/2018
11.67
 8,210 11.68 11.68 11.51 0 0 0
11/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/12/2018
11.68
 10 11.48 11.68 11.68 0 0 0
10/12/2018
11.48
 230 11.46 11.51 11.48 0 0 0
07/12/2018
11.46
 12,510 11.43 11.51 11.43 0 0 0
06/12/2018
11.43
 15,800 11.43 11.55 11.43 500 0 0.0
05/12/2018
11.43
 24,300 11.51 11.51 11.33 0 20,280 -1.4
04/12/2018
11.51
 24,110 11.60 11.60 11.36 0 0 0
03/12/2018
11.60
 10,560 11.51 11.91 11.36 0 0 0
30/11/2018
11.51
 16,740 11.43 11.51 11.43 0 0 0
29/11/2018
11.43
 6,230 11.43 11.75 11.43 0 0 0
28/11/2018
11.43
 30 11.43 11.48 11.26 0 0 0
27/11/2018
11.43
 3,510 11.56 11.60 11.43 0 1,000 -0.1
26/11/2018
11.56
 6,720 11.45 11.60 11.43 0 0 0
23/11/2018
11.45
 152,070 11.43 11.60 11.45 0 0 0
22/11/2018
11.43
 510 11.51 11.51 11.35 0 0 0
21/11/2018
11.51
 27,470 11.58 11.58 11.35 0 16,870 -1.2
20/11/2018
11.58
 8,100 11.60 11.60 11.51 0 50 0.0
19/11/2018
11.60
 14,300 11.56 11.60 11.28 0 0 0

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