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

32.15
-0.25
(-0.77%)
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
(2024-10-23) 		-0.40 -1.23% 1,820,000 -3,250 -0.1
30.60
32.80
32.40
2 tháng
(2024-09-23) 		-2.32 -6.75% 6,283,000 -6,350 -0.1
30.60
39.91
32.40
3 tháng
(2024-08-26) 		-0.13 -0.41% 7,069,800 -34,450 -1.3
30.60
39.91
32.40
6 tháng
(2024-05-27) 		-5.03 -13.57% 10,014,000 -35,450 -1.3
30.60
39.91
32.40
12 tháng
(2023-11-28) 		11.81 58.34% 18,431,700 -753,934 -21.6
20.16
39.91
32.40
24 tháng
(2022-12-05) 		13.33 71.23% 29,775,600 -1,068,379 -28.1
15.91
39.91
32.40
36 tháng
(2021-12-08) 		-8.23 -20.43% 63,619,900 -719,944 -19.9
13.69
47.95
32.40
60 tháng
(2019-12-19) 		-0.90 -2.72% 189,273,450 -1,310,964 -52.2
13.69
47.95
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2016
7.50
 5,660 7.50 7.50 7.46 0 0 0
18/11/2016
7.50
 9,990 7.60 7.60 7.41 0 0 0
17/11/2016
7.60
 2,220 7.56 7.60 7.50 200 0 0.0
16/11/2016
7.56
 13,930 7.56 7.67 7.50 100 0 0.0
15/11/2016
7.56
 18,510 7.76 7.76 7.50 7,800 0 0.3
14/11/2016
7.76
 49,010 7.54 7.76 7.54 32,410 0 1.3
11/11/2016
7.54
 5,720 7.52 7.56 7.50 0 0 0
10/11/2016
7.52
 35,190 7.50 7.54 7.41 0 5,000 -0.2
09/11/2016
7.50
 16,300 7.58 7.78 7.13 0 50 -0.0
08/11/2016
7.58
 7,720 7.50 7.80 7.48 500 3,700 -0.1
07/11/2016
7.50
 31,230 7.37 7.67 7.37 11,630 0 0.5
04/11/2016
7.37
 11,890 7.31 7.50 7.24 0 0 0
03/11/2016
7.31
 18,360 7.54 7.54 7.24 6,370 0 0.3
02/11/2016
7.54
 28,070 7.84 7.84 7.54 7,240 100 0.3
01/11/2016
7.84
 20,510 8.01 8.03 7.50 0 0 0
31/10/2016
8.01
 69,760 8.14 8.14 7.69 1,000 0 0.0
28/10/2016
8.14
 39,610 7.88 8.25 8.03 100 0 0.0
27/10/2016
7.88
 18,240 7.76 7.88 7.61 0 0 0
26/10/2016
7.76
 24,210 7.69 8.03 7.69 2,500 0 0.1
25/10/2016
7.69
 40,890 8.18 8.20 7.69 0 0 0
24/10/2016
8.18
 34,420 8.44 8.44 8.06 0 0 0
21/10/2016
8.44
 18,530 8.63 8.63 8.33 0 0 0
20/10/2016
8.63
 46,160 8.78 8.78 8.35 5,000 0 0.2
19/10/2016
8.78
 41,400 8.91 8.96 8.63 2,000 1,360 0.0
18/10/2016
8.91
 31,210 8.89 8.91 8.83 0 11,000 -0.5
17/10/2016
8.89
 36,250 8.93 8.95 8.81 0 8,000 -0.4
14/10/2016
8.93
 21,290 8.87 8.93 8.76 3,000 0 0.1
13/10/2016
8.87
 47,780 8.87 8.99 8.83 2,000 16,000 -0.7
12/10/2016
8.87
 44,000 8.63 9.08 8.66 0 16,000 -0.8
11/10/2016
8.63
 77,530 8.40 8.70 8.40 10,000 27,290 -0.8
10/10/2016
8.40
 29,600 8.44 8.53 8.31 14,000 5,020 0.4
07/10/2016
8.44
 41,160 8.63 8.66 8.06 0 0 0
06/10/2016
8.63
 49,570 8.78 8.78 8.63 0 9,000 -0.4
05/10/2016
8.78
 35,380 8.76 8.85 8.74 0 15,330 -0.7
04/10/2016
8.76
 69,080 9.04 9.15 8.76 0 9,820 -0.5
03/10/2016
9.04
 89,890 8.85 9.19 9.00 0 19,570 -1.0
30/09/2016
8.85
 62,320 8.85 8.96 8.74 100 13,100 -0.6
29/09/2016
8.85
 124,660 8.68 9.08 8.72 0 17,780 -0.9
28/09/2016
8.68
 100,690 8.12 8.68 8.12 490 0 0.0
27/09/2016
8.12
 30,990 8.10 8.20 8.09 5,720 20,140 -0.6
26/09/2016
8.10
 52,100 8.06 8.19 8.09 4,060 26,180 -1.0
23/09/2016
8.06
 39,970 8.06 8.24 8.06 0 15,010 -0.6
22/09/2016
8.06
 116,530 7.91 8.23 7.88 0 30,000 -1.3
21/09/2016
7.91
 45,370 7.95 8.05 7.88 2,420 20,000 -0.7
20/09/2016
7.95
 14,700 7.97 7.97 7.84 0 3,300 -0.1
19/09/2016: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2016
7.97
 6,500 7.88 8.10 7.91 0 1,010 -0.0
16/09/2016
7.88
 3,360 7.88 7.91 7.78 0 0 0
15/09/2016
7.88
 17,630 7.93 7.99 7.73 0 2,510 -0.1
14/09/2016
7.93
 15,610 7.91 7.97 7.80 0 0 0
13/09/2016
7.91
 17,500 7.88 7.93 7.75 0 0 0
12/09/2016
7.88
 23,340 8.15 8.15 7.75 0 4,630 -0.2
09/09/2016
8.15
 31,890 8.26 8.26 8.10 0 14,420 -0.6
08/09/2016
8.26
 73,890 8.00 8.43 8.02 0 37,060 -1.7
07/09/2016
8.00
 37,120 8.02 8.06 7.88 0 20,000 -0.9
06/09/2016
8.02
 69,210 7.78 8.17 7.97 0 27,880 -1.2
05/09/2016
7.78
 45,860 7.75 7.86 7.73 100 28,950 -1.2
01/09/2016
7.75
 29,940 7.78 7.88 7.69 10 22,270 -0.9
31/08/2016
7.78
 45,680 7.66 7.84 7.62 0 26,000 -1.1
30/08/2016
7.66
 38,510 7.66 7.69 7.60 0 15,390 -0.6
29/08/2016
7.66
 36,860 7.80 7.80 7.66 0 17,400 -0.7
26/08/2016
7.80
 43,730 7.69 7.88 7.66 0 19,680 -0.8
25/08/2016
7.69
 37,190 7.64 7.69 7.62 0 17,930 -0.7
24/08/2016
7.64
 44,430 7.62 7.99 7.57 5,000 24,890 -0.8
23/08/2016
7.62
 42,740 7.77 7.82 7.62 0 6,540 -0.3
22/08/2016
7.77
 65,770 8.17 8.17 7.62 0 33,220 -1.4
19/08/2016
8.17
 24,410 8.43 8.43 8.11 0 9,150 -0.4
18/08/2016
8.43
 45,870 8.43 8.43 8.39 0 32,120 -1.5
17/08/2016
8.43
 116,030 8.21 8.59 8.21 0 102,620 -4.7
16/08/2016
8.21
 42,060 8.21 8.24 8.15 0 17,520 -0.8
15/08/2016
8.21
 34,850 8.24 8.26 8.21 6,480 19,630 -0.6
12/08/2016
8.24
 26,890 8.54 8.54 8.24 0 8,250 -0.4
11/08/2016
8.54
 29,200 8.22 8.70 8.24 0 0 0
10/08/2016
8.22
 70,620 7.78 8.24 7.78 0 0 0
09/08/2016
7.78
 8,890 7.78 7.80 7.69 0 0 0
08/08/2016
7.78
 5,760 7.69 7.84 7.51 0 0 0
05/08/2016
7.69
 3,980 7.80 7.82 7.60 0 0 0
04/08/2016
7.80
 30,010 7.78 7.88 7.69 0 0 0
03/08/2016
7.78
 38,830 7.49 7.78 7.46 0 0 0
02/08/2016
7.49
 17,300 7.51 7.53 7.36 0 0 0
01/08/2016
7.51
 24,520 7.75 7.75 7.47 0 0 0
29/07/2016
7.75
 35,430 7.80 7.80 7.62 7,000 0 0.3
28/07/2016
7.80
 31,240 7.33 7.84 7.24 0 0 0
27/07/2016
7.33
 11,670 7.64 7.64 7.24 0 0 0
26/07/2016
7.64
 210 7.51 7.64 7.64 0 0 0
25/07/2016
7.51
 7,070 7.24 7.51 7.16 0 0 0
22/07/2016
7.24
 15,720 7.33 7.33 6.96 0 0 0
21/07/2016
7.33
 4,350 7.69 7.95 7.33 0 0 0
20/07/2016
7.69
 3,050 7.71 7.71 7.51 0 0 0
19/07/2016
7.71
 7,400 7.71 7.86 7.69 0 0 0
18/07/2016
7.71
 72,970 7.22 7.71 6.98 0 0 0
15/07/2016
7.22
 6,330 7.14 7.24 7.13 0 0 0
14/07/2016
7.14
 13,720 7.18 7.18 7.07 0 0 0
13/07/2016
7.18
 21,910 7.33 7.33 7.07 0 0 0
12/07/2016
7.33
 7,140 7.24 7.33 7.16 0 0 0
11/07/2016
7.24
 8,790 7.24 7.66 7.24 0 0 0
08/07/2016
7.24
 11,010 7.69 7.69 7.20 0 0 0
07/07/2016
7.69
 30,140 7.60 7.95 7.60 0 0 0
06/07/2016
7.60
 37,990 7.11 7.60 7.47 0 700 -0.0
05/07/2016
7.11
 30,070 6.65 7.11 7.05 0 0 0
04/07/2016
6.65
 37,920 6.23 6.65 6.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |