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)
26/07/2017
5.90
 7,570 5.88 5.98 5.82 0 0 0
25/07/2017
5.88
 6,370 5.86 5.88 5.84 0 0 0
24/07/2017
5.86
 21,730 5.86 5.86 5.79 6,380 0 0.2
21/07/2017
5.86
 17,340 5.86 5.86 5.79 5,000 0 0.2
20/07/2017
5.86
 37,390 5.88 5.88 5.79 0 0 0
19/07/2017
5.88
 86,970 6.09 6.09 5.86 0 0 0
18/07/2017
6.09
 11,030 6.18 6.18 6.02 0 0 0
17/07/2017
6.18
 14,780 6.21 6.21 6.13 0 0 0
14/07/2017
6.21
 10,850 6.21 6.21 6.12 0 0 0
13/07/2017
6.21
 6,550 6.26 6.26 6.18 0 0 0
12/07/2017
6.26
 15,170 6.04 6.26 6.09 0 1,000 -0.0
11/07/2017
6.04
 3,470 6.07 6.09 6.02 0 0 0
10/07/2017
6.07
 30,450 6.06 6.10 5.99 0 0 0
07/07/2017
6.06
 6,970 6.09 6.09 6.02 0 0 0
06/07/2017
6.09
 8,080 6.07 6.17 5.99 170 0 0.0
05/07/2017
6.07
 14,260 6.12 6.13 5.94 0 0 0
04/07/2017
6.12
 10,480 6.18 6.25 6.10 0 0 0
03/07/2017
6.18
 14,340 6.21 6.21 6.15 0 0 0
30/06/2017
6.21
 28,460 6.23 6.23 6.17 0 0 0
29/06/2017
6.23
 25,740 6.12 6.26 6.12 1,000 0 0.0
28/06/2017
6.12
 17,850 6.18 6.18 6.12 990 0 0.0
27/06/2017
6.18
 37,350 6.12 6.27 6.06 0 0 0
26/06/2017
6.12
 9,940 6.20 6.21 6.02 0 0 0
23/06/2017
6.20
 7,120 6.23 6.23 6.10 160 0 0.0
22/06/2017
6.23
 10,240 6.18 6.26 6.18 500 0 0.0
21/06/2017
6.18
 9,790 6.31 6.42 6.12 670 0 0.0
20/06/2017
6.31
 38,960 5.91 6.32 5.94 4,000 0 0.2
19/06/2017
5.91
 29,980 5.85 5.91 5.86 6,640 0 0.2
16/06/2017
5.85
 15,290 5.91 5.94 5.85 3,800 0 0.1
15/06/2017
5.91
 20,840 5.77 5.93 5.77 10,000 0 0.4
14/06/2017
5.77
 7,810 5.75 5.80 5.75 0 0 0
13/06/2017
5.75
 20,450 5.67 5.75 5.71 3,000 0 0.1
12/06/2017
5.67
 19,700 5.75 5.79 5.67 7,450 0 0.3
09/06/2017
5.75
 1,120 5.75 5.75 5.61 0 0 0
08/06/2017
5.75
 16,670 5.83 5.83 5.63 1,780 0 0.1
07/06/2017
5.83
 4,350 5.83 5.83 5.75 0 0 0
06/06/2017
5.83
 21,260 5.63 5.83 5.63 0 0 0
05/06/2017
5.63
 13,850 5.67 5.75 5.58 0 0 0
02/06/2017
5.67
 17,080 5.61 5.67 5.55 0 0 0
01/06/2017
5.61
 4,290 5.66 5.69 5.58 0 0 0
31/05/2017
5.66
 14,710 5.61 5.69 5.60 0 0 0
30/05/2017
5.61
 10,690 5.55 5.61 5.56 0 0 0
29/05/2017
5.55
 31,260 5.69 5.71 5.52 500 0 0.0
26/05/2017
5.69
 6,630 5.83 5.83 5.64 0 0 0
25/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
25/05/2017
5.83
 22,010 5.67 5.86 5.64 0 0 0
24/05/2017
5.67
 27,400 5.49 5.69 5.48 0 0 0
23/05/2017
5.49
 72,110 5.69 5.69 5.49 0 0 0
22/05/2017
5.69
 30,570 5.81 5.81 5.67 0 0 0
19/05/2017
5.81
 23,610 5.86 5.86 5.69 0 0 0
18/05/2017
5.86
 33,660 5.93 5.93 5.78 0 0 0
17/05/2017
5.93
 6,910 5.93 5.93 5.90 0 0 0
16/05/2017
5.93
 59,180 5.93 6.03 5.93 15,300 0 0.6
15/05/2017
5.93
 139,420 6.01 6.10 5.66 0 0 0
12/05/2017
6.01
 13,380 6.02 6.05 6.01 0 0 0
11/05/2017
6.02
 12,910 6.02 6.07 5.97 0 0 0
10/05/2017
6.02
 26,400 6.02 6.07 5.98 0 0 0
09/05/2017
6.02
 12,480 6.01 6.04 5.93 0 0 0
08/05/2017
6.01
 15,110 6.04 6.04 5.93 0 0 0
05/05/2017
6.04
 6,550 6.13 6.13 6.02 0 0 0
04/05/2017
6.13
 21,110 5.99 6.18 5.99 15,510 0 0.6
03/05/2017
5.99
 14,880 5.93 6.04 5.93 0 0 0
28/04/2017
5.93
 28,350 6.08 6.13 5.93 0 0 0
27/04/2017
6.08
 19,460 6.12 6.12 6.02 500 0 0.0
26/04/2017
6.12
 10,380 6.01 6.16 5.98 0 0 0
25/04/2017
6.01
 37,430 6.33 6.33 5.95 0 0 0
24/04/2017
6.33
 32,330 6.51 6.51 6.33 5,300 0 0.2
21/04/2017
6.51
 49,460 6.69 6.72 6.50 5,300 0 0.2
20/04/2017
6.69
 37,120 6.47 6.77 6.54 0 0 0
19/04/2017
6.47
 15,410 6.47 6.54 6.45 0 0 0
18/04/2017
6.47
 12,460 6.39 6.47 6.39 140 0 0.0
17/04/2017
6.39
 25,230 6.62 6.62 6.39 5,300 0 0.2
14/04/2017
6.62
 34,180 6.62 6.66 6.50 5,300 0 0.2
13/04/2017
6.62
 29,870 6.51 6.66 6.54 0 0 0
12/04/2017
6.51
 44,190 6.47 6.68 6.51 0 0 0
11/04/2017
6.47
 18,470 6.22 6.47 6.33 0 0 0
10/04/2017
6.22
 23,380 6.21 6.24 6.18 0 20,210 -0.8
07/04/2017
6.21
 22,880 6.21 6.24 6.16 5,000 16,220 -0.5
05/04/2017
6.21
 81,000 6.18 6.30 6.19 0 45,000 -1.8
04/04/2017
6.18
 44,030 6.39 6.39 6.18 4,900 30,070 -1.0
03/04/2017
6.39
 22,580 6.39 6.40 6.39 5,000 16,120 -0.5
31/03/2017
6.39
 15,790 6.47 6.50 6.39 3,390 0 0.1
30/03/2017
6.47
 9,830 6.40 6.50 6.42 60 0 0.0
29/03/2017
6.40
 15,720 6.39 6.47 6.40 0 0 0
28/03/2017
6.39
 11,950 6.44 6.44 6.39 2,200 0 0.1
27/03/2017
6.44
 6,640 6.30 6.50 6.39 0 0 0
24/03/2017
6.30
 18,670 6.25 6.42 6.25 5,000 0 0.2
23/03/2017
6.25
 36,350 6.39 6.40 6.25 4,900 0 0.2
22/03/2017
6.39
 25,430 6.53 6.53 6.39 2,400 200 0.1
21/03/2017
6.53
 33,130 6.44 6.54 6.39 0 0 0
20/03/2017
6.44
 24,560 6.54 6.54 6.44 0 10 -0.0
17/03/2017
6.54
 54,530 6.66 6.69 6.47 0 20,000 -0.9
16/03/2017
6.66
 71,180 6.56 6.72 6.48 0 18,620 -0.8
15/03/2017
6.56
 85,390 6.31 6.59 6.33 0 28,770 -1.2
14/03/2017
6.31
 39,790 6.36 6.54 6.24 200 10,000 -0.4
13/03/2017
6.36
 17,060 6.39 6.39 6.27 0 120 -0.0
10/03/2017
6.39
 88,450 6.34 6.53 6.34 0 35,000 -1.5
09/03/2017
6.34
 97,890 5.93 6.34 6.13 0 0 0
08/03/2017
5.93
 37,270 5.78 6.02 5.78 0 0 0
07/03/2017
5.78
 15,560 5.92 5.92 5.78 0 0 0
06/03/2017
5.92
 16,340 5.86 6.01 5.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |