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

34.60
0.10
(0.29%)
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
(2025-11-19) 		-1.60 -4.43% 688,900 -47,400 -1.7
34.50
36.10
34.60
2 tháng
(2025-10-20) 		0.80 2.37% 1,661,500 -75,900 -2.7
33.70
36.50
34.60
3 tháng
(2025-09-22) 		-1.90 -5.22% 2,919,500 57,900 2.3
33.70
37
34.60
6 tháng
(2025-06-23) 		0.70 2.07% 13,086,200 963,692 35.6
33.65
39.45
34.60
12 tháng
(2024-12-24) 		8.87 34.58% 30,641,700 1,221,403 43.2
25.35
39.45
34.60
24 tháng
(2024-01-02) 		18.01 109.27% 49,422,700 508,369 22.6
16.49
39.45
34.60
36 tháng
(2023-01-04) 		20.55 147.24% 60,713,200 150,724 15.1
12.90
39.45
34.60
60 tháng
(2021-01-14) 		0.60 1.76% 156,638,600 295,659 13.7
11.10
39.45
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2017
10.22
 61,870 10.51 11.08 9.83 0 0 0
13/12/2017
10.51
 35,500 10.92 10.92 10.48 0 0 0
12/12/2017
10.92
 2,740 10.94 11.02 10.49 0 0 0
11/12/2017
10.94
 45,510 11.10 11.10 10.94 0 0 0
08/12/2017
11.10
 21,970 11.10 11.10 10.87 0 0 0
07/12/2017
11.10
 19,730 11.13 11.13 10.87 3,870 0 0.3
06/12/2017
11.13
 8,480 11.17 11.24 10.94 0 0 0
05/12/2017
11.17
 15,250 11.25 11.41 10.94 0 0 0
04/12/2017
11.25
 45,200 11.17 11.73 11.02 0 0 0
01/12/2017
11.17
 70,710 11.06 11.40 10.94 0 100 -0.0
30/11/2017
11.06
 57,190 10.46 11.16 10.14 0 1,400 -0.1
29/11/2017
10.46
 65,110 10.11 10.62 9.68 0 0 0
28/11/2017
10.11
 27,880 10.05 10.59 10.02 50 0 0.0
27/11/2017
10.05
 36,280 10.07 10.29 10.02 14,950 0 0.9
24/11/2017
10.07
 62,700 10.60 10.76 10.05 0 0 0
23/11/2017
10.60
 30,950 10.22 10.62 9.78 500 0 0.0
22/11/2017
10.22
 83,910 9.75 10.22 9.43 0 300 -0.0
21/11/2017
9.75
 74,600 9.76 9.83 9.27 5,000 0 0.3
20/11/2017
9.76
 61,430 9.73 9.76 9.19 14,970 700 0.9
17/11/2017
9.73
 3,750 9.67 9.73 9.38 1,600 0 0.1
16/11/2017
9.67
 5,050 9.75 9.78 9.49 500 0 0.0
15/11/2017
9.75
 20,460 9.70 9.75 9.35 1,500 0 0.1
14/11/2017
9.70
 3,470 9.80 9.80 9.51 630 0 0.0
13/11/2017
9.80
 1,390 9.83 9.83 9.51 440 0 0.0
10/11/2017
9.83
 15,770 9.73 9.97 9.35 500 0 0.0
09/11/2017
9.73
 41,980 9.83 9.95 9.23 0 0 0
08/11/2017
9.83
 27,680 9.99 10.13 9.65 1,500 0 0.1
07/11/2017
9.99
 102,970 9.43 9.99 9.27 4,000 0 0.2
06/11/2017
9.43
 105,730 9.04 9.43 8.58 1,000 1,300 -0.0
03/11/2017
9.04
 53,440 8.80 9.11 8.24 9,960 7,000 0.2
02/11/2017
8.80
 32,970 8.88 8.88 8.67 0 0 0
01/11/2017
8.88
 54,630 8.94 8.94 8.65 0 0 0
31/10/2017
8.94
 25,920 8.86 8.96 8.62 0 0 0
30/10/2017
8.86
 31,960 8.96 8.96 8.59 300 0 0.0
27/10/2017
8.96
 139,280 9.04 9.34 8.53 0 10,200 -0.6
26/10/2017
9.04
 69,180 8.86 9.04 8.48 0 2,200 -0.1
25/10/2017
8.86
 16,330 8.72 8.86 8.70 0 300 -0.0
24/10/2017
8.72
 126,130 8.32 8.72 7.85 0 0 0
23/10/2017
8.32
 103,970 8.42 8.48 8.32 37,460 0 2.0
20/10/2017
8.42
 12,500 8.48 8.48 8.24 100 0 0.0
19/10/2017
8.48
 20,320 8.48 8.80 8.24 100 0 0.0
18/10/2017
8.48
 117,950 8.70 9.18 8.32 0 700 -0.0
17/10/2017
8.70
 64,640 8.39 8.70 8.10 0 0 0
16/10/2017
8.39
 14,570 8.37 8.51 8.16 0 0 0
13/10/2017
8.37
 106,100 7.82 8.37 7.62 0 0 0
12/10/2017
7.82
 19,400 7.91 8.13 7.64 0 0 0
11/10/2017
7.91
 46,870 8.50 8.50 7.91 0 0 0
10/10/2017
8.50
 45,820 8.96 8.96 8.34 15,260 0 0.8
09/10/2017
8.96
 74,680 9.27 9.51 8.80 500 120 0.0
06/10/2017
9.27
 146,160 8.92 9.35 8.88 0 0 0
05/10/2017
8.92
 69,110 9.02 9.49 8.59 0 0 0
04/10/2017
9.02
 89,800 8.62 9.02 8.24 120 0 0.0
03/10/2017
8.62
 116,620 8.23 8.62 7.93 11,800 0 0.6
02/10/2017
8.23
 93,740 8.56 8.56 7.97 130 0 0.0
29/09/2017
8.56
 141,080 8.56 8.88 7.99 0 0 0
28/09/2017
8.56
 357,590 8.92 9.51 8.31 0 100 -0.0
27/09/2017
8.92
 94,230 8.35 8.92 8.40 0 0 0
26/09/2017
8.35
 129,750 7.93 8.39 7.77 10 8,010 -0.4
25/09/2017
7.93
 219,810 7.64 8.16 7.13 0 0 0
22/09/2017
7.64
 3,110 7.53 7.66 7.45 0 160 -0.0
21/09/2017
7.53
 99,710 7.77 7.83 7.53 0 0 0
20/09/2017
7.77
 99,960 7.70 7.77 7.37 0 0 0
19/09/2017
7.70
 63,680 7.83 7.88 7.29 10 0 0.0
18/09/2017
7.83
 134,620 7.58 7.85 7.15 380 10 0.0
15/09/2017
7.58
 58,300 7.26 7.58 6.75 0 0 0
14/09/2017
7.26
 64,940 7.28 7.29 7.05 0 0 0
13/09/2017
7.28
 10,070 7.32 7.32 6.96 0 0 0
12/09/2017
7.32
 117,170 7.04 7.43 6.93 0 0 0
11/09/2017
7.04
 77,870 7.29 7.29 6.91 0 0 0
08/09/2017
7.29
 135,270 7.53 7.85 7.12 0 13,340 -0.6
07/09/2017
7.53
 65,150 7.11 7.57 7.12 0 0 0
06/09/2017
7.11
 99,900 6.75 7.11 6.34 0 1,000 -0.0
05/09/2017
6.75
 40,170 6.34 6.75 6.34 0 0 0
01/09/2017
6.34
 13,810 6.56 6.56 6.34 0 1,740 -0.1
31/08/2017
6.56
 80,220 6.18 6.61 6.18 0 6,010 -0.2
30/08/2017
6.18
 30,080 5.93 6.20 5.94 0 0 0
29/08/2017
5.93
 12,340 5.90 5.93 5.86 0 0 0
28/08/2017
5.90
 5,040 6.01 6.01 5.90 0 0 0
25/08/2017
6.01
 2,790 6.01 6.06 6.01 0 0 0
24/08/2017
6.01
 80 5.98 6.01 5.99 0 0 0
23/08/2017
5.98
 5,070 5.96 5.98 5.86 0 0 0
22/08/2017
5.96
 9,330 6.02 6.02 5.93 0 0 0
21/08/2017
6.02
 0 6.02 6.02 6.02 0 0 0
18/08/2017
6.02
 7,680 5.98 6.02 5.93 0 0 0
17/08/2017
5.98
 4,650 6.04 6.06 5.98 0 0 0
16/08/2017
6.04
 9,780 5.93 6.04 5.93 0 0 0
15/08/2017
5.93
 8,340 5.93 6.02 5.89 0 0 0
14/08/2017
5.93
 4,550 5.93 5.98 5.93 0 0 0
11/08/2017
5.93
 5,320 5.94 5.94 5.84 0 0 0
10/08/2017
5.94
 1,080 5.93 5.94 5.94 0 0 0
09/08/2017
5.93
 3,150 5.96 5.96 5.86 0 0 0
08/08/2017
5.96
 9,880 5.96 5.99 5.94 0 0 0
07/08/2017
5.96
 1,600 5.94 5.96 5.89 0 0 0
04/08/2017
5.94
 5,630 5.93 5.94 5.86 0 0 0
03/08/2017
5.93
 7,130 5.90 5.93 5.86 0 0 0
02/08/2017
5.90
 2,020 5.90 5.90 5.83 0 0 0
01/08/2017
5.90
 11,210 5.96 5.96 5.86 0 0 0
31/07/2017
5.96
 8,390 5.84 5.96 5.84 0 0 0
28/07/2017
5.84
 9,100 5.85 6.02 5.83 0 0 0
27/07/2017
5.85
 3,130 5.90 5.90 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |