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

42.30
0.15
(0.36%)
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
(2024-08-21) 		1.85 4.59% 981,700 -30,700 -1.3
39.65
42.50
42.30
2 tháng
(2024-07-22) 		-4.45 -9.55% 1,572,500 -38,900 -1.6
39
46.60
42.30
3 tháng
(2024-06-24) 		-6.45 -13.27% 2,394,400 -40,600 -1.7
39
48.95
42.30
6 tháng
(2024-03-25) 		0.65 1.57% 6,253,500 -12,892 -0.4
39
48.95
42.30
12 tháng
(2023-09-26) 		15.05 55.54% 13,577,500 -796,876 -22.6
24.10
48.95
42.30
24 tháng
(2022-10-03) 		14.74 53.75% 25,949,500 -773,913 -20.8
16.91
48.95
42.30
36 tháng
(2021-10-06) 		-3.76 -8.19% 75,492,800 -517,286 -6.4
16.91
59.22
42.30
60 tháng
(2019-10-17) 		0.41 0.99% 191,229,430 -1,051,046 -31.5
16.91
59.22
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2015
6.55
 2,790 6.39 6.55 6.39 10 0 0.0
05/02/2015
6.39
 0 6.39 6.39 6.39 0 0 0
04/02/2015
6.39
 2,870 6.43 6.43 6.39 2,870 0 0.1
03/02/2015
6.43
 3,280 6.79 6.79 6.43 3,200 0 0.1
02/02/2015
6.79
 90 6.43 6.79 6.79 0 0 0
30/01/2015
6.43
 3,210 6.51 6.51 6.43 3,200 0 0.1
29/01/2015
6.51
 3,200 6.59 6.59 6.51 3,200 0 0.1
28/01/2015
6.59
 4,410 6.51 6.59 6.51 0 100 -0.0
27/01/2015
6.51
 330 6.69 6.69 6.27 30 10 0.0
26/01/2015
6.69
 0 6.69 6.69 6.69 0 0 0
23/01/2015
6.69
 0 6.69 6.69 6.69 0 0 0
22/01/2015
6.69
 12,600 6.41 6.79 6.29 0 0 0
21/01/2015
6.41
 10 5.99 6.41 6.41 10 0 0.0
20/01/2015
5.99
 3,500 6.43 6.47 5.99 3,210 0 0.1
19/01/2015
6.43
 2,350 6.49 6.49 6.43 2,340 0 0.1
16/01/2015
6.49
 1,050 6.43 6.49 6.49 190 0 0.0
15/01/2015
6.43
 900 6.39 6.47 6.39 100 0 0.0
14/01/2015
6.39
 5,750 6.49 6.49 6.39 3,200 0 0.1
13/01/2015
6.49
 1,020 6.51 6.51 6.49 1,020 0 0.0
12/01/2015
6.51
 7,200 6.53 6.53 6.49 3,200 0 0.1
09/01/2015
6.53
 1,050 6.57 6.57 6.53 0 0 0
08/01/2015
6.57
 10 6.47 6.57 6.57 10 0 0.0
07/01/2015
6.47
 3,000 6.49 6.49 6.47 3,000 0 0.1
06/01/2015
6.49
 19,280 6.95 7.38 6.47 60 100 -0.0
05/01/2015
6.95
 10 6.53 6.95 6.95 10 0 0.0
31/12/2014
6.53
 5,530 6.57 6.57 6.19 10 10 0.0
30/12/2014
6.57
 30 6.61 7.07 6.19 10 10 0.0
29/12/2014
6.61
 10 6.19 6.61 6.61 10 0 0.0
26/12/2014
6.19
 2,590 6.37 6.37 6.19 1,770 0 0.1
25/12/2014
6.37
 180 6.29 6.37 6.37 0 0 0
24/12/2014
6.29
 1,000 6.29 6.29 6.29 0 0 0
23/12/2014
6.29
 0 6.29 6.29 6.29 0 0 0
22/12/2014
6.29
 400 6.37 6.37 6.29 0 0 0
19/12/2014
6.37
 130 6.39 6.39 6.19 130 0 0.0
18/12/2014
6.39
 10 6.21 6.39 6.39 10 0 0.0
17/12/2014
6.21
 9,000 6.67 6.67 6.21 3,900 0 0.1
16/12/2014: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2014
6.67
 4,210 6.75 6.75 6.39 3,800 0 0.1
15/12/2014
6.75
 10 6.75 6.75 6.75 10 0 0.0
12/12/2014
6.75
 10 6.55 6.75 6.75 10 0 0.0
11/12/2014
6.55
 210 6.55 6.55 6.36 120 0 0.0
10/12/2014
6.55
 10 6.49 6.55 6.55 0 0 0
09/12/2014
6.49
 3,700 6.49 6.49 6.49 3,700 0 0.1
08/12/2014
6.49
 6,300 6.67 6.67 6.49 3,700 0 0.1
05/12/2014
6.67
 3,100 6.67 6.67 6.49 0 0 0
04/12/2014
6.67
 0 6.67 6.67 6.67 0 0 0
03/12/2014
6.67
 200 6.69 6.69 6.42 0 100 -0.0
02/12/2014
6.69
 500 6.65 6.92 6.59 400 100 0.0
01/12/2014
6.65
 1,480 6.65 6.65 6.40 100 0 0.0
28/11/2014
6.65
 3,610 6.40 6.65 6.40 3,200 0 0.1
27/11/2014
6.40
 6,010 6.75 6.75 6.40 3,010 0 0.1
26/11/2014
6.75
 200 6.59 6.75 6.75 200 0 0.0
25/11/2014
6.59
 0 6.59 6.59 6.59 0 0 0
24/11/2014
6.59
 6,720 6.63 6.63 6.40 3,100 0 0.1
21/11/2014
6.63
 10,310 6.65 6.65 6.49 6,100 0 0.2
20/11/2014
6.65
 1,100 6.65 6.65 6.55 1,000 0 0.0
19/11/2014
6.65
 16,120 6.65 6.65 6.55 8,100 0 0.3
18/11/2014
6.65
 6,830 6.67 6.67 6.59 2,400 0 0.1
17/11/2014
6.67
 12,280 6.59 6.67 6.59 200 0 0.0
14/11/2014
6.59
 0 6.59 6.59 6.59 0 0 0
13/11/2014
6.59
 2,400 6.67 6.67 6.59 2,400 0 0.1
12/11/2014
6.67
 13,220 6.59 6.67 6.59 2,400 0 0.1
11/11/2014
6.59
 0 6.59 6.59 6.59 0 0 0
10/11/2014
6.59
 5,800 6.59 6.59 6.59 800 0 0.0
07/11/2014
6.59
 3,900 6.59 6.59 6.55 0 0 0
06/11/2014
6.59
 14,860 6.69 6.69 6.47 0 0 0
05/11/2014
6.69
 2,500 6.57 6.69 6.57 2,400 0 0.1
04/11/2014
6.57
 2,660 6.57 6.57 6.57 0 0 0
03/11/2014
6.57
 100 6.46 6.57 6.49 0 0 0
31/10/2014
6.46
 410 6.59 6.59 6.46 0 0 0
30/10/2014
6.59
 180 6.59 6.59 6.44 0 0 0
29/10/2014
6.59
 3,220 6.59 6.59 6.59 1,200 0 0.0
28/10/2014
6.59
 5,010 6.59 6.59 6.59 3,000 0 0.0
27/10/2014
6.59
 5,100 6.59 6.59 6.59 3,600 0 0.1
24/10/2014
6.59
 9,930 6.67 6.67 6.59 0 0 0
23/10/2014
6.67
 3,400 6.69 6.69 6.59 3,390 0 0.1
22/10/2014
6.69
 7,110 6.69 6.69 6.59 3,100 0 0.1
21/10/2014
6.69
 0 6.69 6.69 6.69 0 0 0
20/10/2014
6.69
 7,930 6.59 6.69 6.59 3,600 0 0.1
17/10/2014
6.59
 16,290 6.59 6.59 6.59 8,600 0 0.3
16/10/2014
6.59
 28,600 6.69 6.69 6.59 8,600 0 0.3
15/10/2014
6.69
 10,080 6.69 6.69 6.63 8,600 0 0.3
14/10/2014
6.69
 11,130 6.69 6.69 6.69 8,600 0 0.3
13/10/2014
6.69
 17,150 6.78 6.78 6.69 13,310 0 0.5
10/10/2014
6.78
 20,500 6.75 6.78 6.69 13,000 0 0.4
09/10/2014
6.75
 21,610 6.67 6.75 6.67 13,600 0 0.5
08/10/2014
6.67
 2,870 6.65 6.69 6.67 0 0 0
07/10/2014
6.65
 7,110 6.67 6.67 6.59 3,600 0 0.1
06/10/2014
6.67
 3,200 6.59 6.67 6.59 0 0 0
03/10/2014
6.59
 1,800 6.57 6.59 6.49 0 0 0
02/10/2014
6.57
 6,700 6.57 6.57 6.47 3,700 0 0.1
01/10/2014
6.57
 6,100 6.46 6.57 6.47 0 0 0
30/09/2014
6.46
 11,710 6.40 6.46 6.36 4,610 0 0.2
29/09/2014
6.40
 5,000 6.40 6.40 6.40 0 0 0
26/09/2014
6.40
 3,900 6.40 6.46 6.40 3,700 0 0.1
25/09/2014
6.40
 5,010 6.40 6.40 6.40 0 0 0
24/09/2014
6.40
 10,720 6.42 6.42 6.32 3,700 0 0.1
23/09/2014
6.42
 13,400 6.40 6.46 6.40 0 0 0
22/09/2014
6.40
 10,730 6.26 6.44 6.30 0 0 0
19/09/2014
6.26
 22,080 6.40 6.49 6.26 3,100 0 0.1
18/09/2014
6.40
 9,600 6.40 6.49 6.40 3,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |