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)
25/10/2018
10.05
 53,990 9.38 10.05 9.36 0 1,000 -0.1
24/10/2018
9.40
 120,500 9.33 9.40 9.33 0 93,730 -6.4
23/10/2018
9.36
 57,400 9.36 9.36 9.29 0 17,160 -1.2
22/10/2018
9.36
 71,080 9.49 9.57 9.22 0 32,310 -2.2
19/10/2018
9.50
 15,610 9.43 9.64 9.43 0 4,010 -0.3
18/10/2018
9.50
 6,400 9.50 9.50 9.36 0 2,090 -0.1
17/10/2018
9.50
 60,500 9.47 9.62 9.29 0 8,670 -0.6
16/10/2018
9.50
 22,730 9.50 10.05 9.46 0 3,080 -0.2
15/10/2018
9.50
 34,290 9.64 9.68 9.49 0 1,260 -0.1
12/10/2018
9.64
 69,560 9.36 9.64 9.36 0 9,250 -0.6
11/10/2018
9.36
 46,620 9.22 9.38 9.22 0 7,400 -0.5
10/10/2018
9.22
 38,100 9.16 9.25 9.16 0 1,800 -0.1
09/10/2018
9.25
 74,550 9.22 9.25 9.09 0 200 0.0
08/10/2018
9.25
 40,300 9.05 9.27 9.05 0 2,100 -0.1
05/10/2018
9.22
 77,110 9.16 9.27 9.16 0 800 -0.1
04/10/2018
9.28
 35,590 9.28 9.28 9.09 0 21,040 -1.4
03/10/2018
9.28
 42,760 9.24 9.28 9.22 0 5,600 -0.4
02/10/2018
9.27
 16,990 9.09 9.27 9.09 0 15,610 -1.0
01/10/2018
9.28
 31,200 9.28 9.28 9.17 0 0 0
28/09/2018
9.28
 37,340 9.21 9.29 9.21 0 12,920 -0.9
27/09/2018
9.22
 18,180 9.25 9.25 9.22 0 1,900 -0.1
26/09/2018
9.22
 16,800 9.22 9.27 9.22 0 0 0
25/09/2018
9.29
 29,000 9.35 9.29 9.21 0 0 0
24/09/2018
9.35
 29,800 9.29 9.35 9.28 0 4,940 -0.3
21/09/2018
9.33
 71,990 9.29 9.33 9.25 0 2,200 -0.1
20/09/2018
9.33
 14,510 9.29 9.33 9.29 0 0 0
19/09/2018
9.36
 8,700 9.35 9.36 9.29 0 0 0
18/09/2018
9.36
 32,250 9.43 9.55 9.36 0 25,050 -1.7
17/09/2018
9.50
 2,700 9.50 9.50 9.50 0 0 0
14/09/2018
9.58
 17,400 9.57 9.62 9.50 0 920 -0.1
13/09/2018
9.64
 2,700 9.50 9.64 9.50 0 0 0
12/09/2018
9.71
 20,210 9.84 9.84 9.44 0 0 0
11/09/2018
9.57
 0 9.57 9.57 9.57 0 0 0
10/09/2018
9.57
 10 9.57 9.57 9.57 0 0 0
07/09/2018
9.62
 10,900 9.62 9.66 9.43 0 300 0.0
06/09/2018
9.66
 400 9.57 9.66 9.57 0 0 0
05/09/2018
9.71
 9,200 9.29 9.78 9.29 0 0 0
04/09/2018
9.36
 1,170 8.69 9.36 8.69 0 1,150 -0.1
31/08/2018
9.32
 23,640 9.09 9.32 9.09 0 23,600 -1.6
30/08/2018
9.09
 36,870 9.16 9.32 9.09 0 26,070 -1.7
29/08/2018
9.35
 11,000 9.22 9.35 9.22 0 0 0
28/08/2018
9.43
 17,520 9.35 9.43 9.22 0 0 0
27/08/2018
9.49
 8,070 9.47 9.50 9.29 0 500 0.0
24/08/2018
9.50
 7,000 9.36 9.50 9.36 0 2,100 -0.1
23/08/2018
9.50
 15,300 9.51 9.53 9.44 10 2,000 -0.1
22/08/2018
9.51
 16,200 9.50 9.61 9.44 0 2,590 -0.2
21/08/2018
9.57
 13,330 9.64 9.64 9.50 0 390 0.0
20/08/2018
9.64
 1,400 9.64 9.71 9.64 0 0 0
17/08/2018
9.76
 1,900 9.33 9.76 9.33 0 1,300 -0.1
16/08/2018
9.35
 4,010 9.29 9.35 9.22 0 2,700 -0.2
15/08/2018
9.33
 19,000 9.09 9.33 9.09 0 5,500 -0.4
14/08/2018
9.21
 90 9.14 9.21 9.11 0 0 0
13/08/2018
9.28
 19,550 9.16 9.29 8.96 0 5,800 -0.4
10/08/2018
9.27
 18,200 9.09 9.27 9.09 0 9,700 -0.7
09/08/2018
9.22
 24,820 9.03 9.22 9.03 0 6,100 -0.4
08/08/2018
9.18
 20,800 9.09 9.20 9.02 0 6,000 -0.4
07/08/2018
9.18
 43,790 9.09 9.18 8.88 0 5,900 -0.4
06/08/2018
9.16
 16,200 9.09 9.16 9.09 0 9,510 -0.6
03/08/2018
9.11
 22,350 9.33 9.35 9.11 140 17,450 -1.2
02/08/2018
9.38
 9,260 9.31 9.38 9.31 0 0 0
01/08/2018
9.31
 44,960 9.32 9.47 9.31 0 0 0
31/07/2018
9.49
 50,480 9.22 9.50 9.22 2,000 700 0.1
30/07/2018
9.31
 47,650 8.96 9.31 8.96 0 870 -0.1
27/07/2018
9.29
 23,380 8.81 9.36 8.81 0 4,000 -0.3
26/07/2018
8.88
 9,350 8.85 8.94 8.85 0 1,400 -0.1
25/07/2018
9.09
 61,250 8.76 9.09 8.74 0 16,900 -1.1
24/07/2018
8.94
 37,160 8.95 8.95 8.69 0 30,660 -2.0
23/07/2018
8.95
 30,800 8.95 8.99 8.88 0 8,050 -0.5
20/07/2018
8.99
 23,180 8.92 8.99 8.92 0 8,800 -0.6
19/07/2018
8.92
 56,380 9.07 9.07 8.92 0 44,780 -2.9
18/07/2018
9.07
 65,610 8.95 9.07 8.95 0 21,400 -1.4
17/07/2018
9.02
 53,400 8.88 9.02 8.88 0 1,800 -0.1
16/07/2018
9.02
 64,600 8.98 9.03 8.92 0 9,700 -0.6
13/07/2018
9.00
 76,120 8.91 9.00 8.81 0 22,950 -1.5
12/07/2018
8.94
 75,830 8.81 8.94 8.70 0 22,200 -1.4
11/07/2018
8.81
 44,350 8.81 8.92 8.76 0 3,550 -0.2
10/07/2018
9.06
 86,880 8.81 9.06 8.81 0 20,700 -1.3
09/07/2018
8.85
 62,130 8.89 8.89 8.81 0 27,580 -1.8
06/07/2018
8.85
 41,260 8.85 9.10 8.81 0 16,500 -1.1
05/07/2018
8.83
 30,830 8.95 8.96 8.83 0 900 -0.1
04/07/2018
8.95
 26,410 9.09 9.21 8.95 0 100 0.0
03/07/2018
9.22
 9,200 9.40 9.40 9.09 0 100 0.0
02/07/2018
9.40
 31,860 9.44 9.44 9.02 0 0 0
29/06/2018
9.44
 34,190 9.09 9.44 8.96 0 9,900 -0.7
28/06/2018
9.16
 22,660 9.09 9.17 9.09 0 2,100 -0.1
27/06/2018
9.16
 17,810 9.21 9.21 8.96 0 0 0
26/06/2018
9.11
 31,770 9.22 9.24 9.09 0 0 0
25/06/2018
9.22
 61,560 9.29 9.29 9.03 0 0 0
22/06/2018
9.32
 79,800 9.09 9.32 9.09 0 6,060 -0.4
21/06/2018
9.36
 24,940 9.24 9.36 9.09 0 100 0.0
20/06/2018
9.36
 15,620 9.22 9.43 8.96 0 10 0.0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/06/2018
9.36
 3,050 9.36 9.64 9.24 0 0 0
18/06/2018
9.16
 44,180 8.96 9.16 8.96 190 27,500 -1.9
15/06/2018
9.01
 67,220 8.85 9.01 8.76 0 8,270 -0.6
14/06/2018
9.02
 82,300 8.76 9.08 8.76 0 3,000 -0.2
13/06/2018
9.04
 36,800 9.17 9.17 8.83 0 100 0.0
12/06/2018
9.05
 13,930 9.23 9.23 9.05 0 1,340 -0.1
11/06/2018
9.23
 2,260 9.25 9.25 9.09 0 0 0
08/06/2018
9.27
 50,730 9.09 9.27 9.09 0 0 0
07/06/2018
9.34
 53,650 9.41 9.41 9.09 0 9,380 -0.7

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