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

32.40
0.35
(1.09%)
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)
20/04/2015
5.22
 910 5.17 5.22 5.01 900 0 0.0
17/04/2015
5.17
 21,110 5.15 5.17 5.01 10 0 0.0
16/04/2015
5.15
 0 5.15 5.15 5.15 0 0 0
15/04/2015
5.15
 0 5.15 5.15 5.15 0 0 0
14/04/2015
5.15
 330 5.06 5.15 5.01 20 0 0.0
13/04/2015
5.06
 3,300 5.25 5.25 5.06 3,300 0 0.1
10/04/2015
5.25
 0 5.25 5.25 5.25 0 0 0
09/04/2015
5.25
 20,020 5.04 5.25 5.06 20 0 0.0
08/04/2015
5.04
 30 5.03 5.27 5.04 20 0 0.0
07/04/2015
5.03
 2,200 5.12 5.27 5.03 0 0 0
06/04/2015
5.12
 30 5.12 5.12 5.01 10 0 0.0
03/04/2015
5.12
 0 5.12 5.12 5.12 0 0 0
02/04/2015
5.12
 1,530 5.14 5.14 4.85 0 0 0
01/04/2015
5.14
 0 5.14 5.14 5.14 0 0 0
31/03/2015
5.14
 0 5.14 5.14 5.14 0 0 0
30/03/2015
5.14
 0 5.14 5.14 5.14 0 0 0
27/03/2015
5.14
 10 4.93 5.14 5.14 10 0 0.0
26/03/2015
4.93
 30 5.14 5.14 4.93 0 0 0
25/03/2015
5.14
 0 5.14 5.14 5.14 0 0 0
24/03/2015
5.14
 190 5.14 5.14 4.94 0 0 0
23/03/2015
5.14
 30 5.14 5.14 5.14 0 0 0
20/03/2015
5.14
 0 5.14 5.14 5.14 0 0 0
19/03/2015
5.14
 0 5.14 5.14 5.14 0 0 0
18/03/2015
5.14
 3,620 5.14 5.25 5.14 3,200 1,620 0.1
17/03/2015
5.14
 960 5.17 5.17 5.14 960 0 0.0
16/03/2015
5.17
 4,280 5.25 5.25 5.17 3,200 0 0.1
13/03/2015
5.25
 760 5.17 5.25 5.25 0 0 0
12/03/2015
5.17
 3,480 5.30 5.30 5.17 3,200 0 0.1
11/03/2015
5.30
 6,740 5.17 5.30 5.17 3,210 0 0.1
10/03/2015
5.17
 1,900 5.24 5.24 5.17 1,300 0 0.0
09/03/2015
5.24
 3,600 5.30 5.30 5.24 3,200 0 0.1
06/03/2015
5.30
 10 5.30 5.30 5.30 0 0 0
05/03/2015
5.30
 5,510 5.25 5.30 5.24 3,210 0 0.1
04/03/2015
5.25
 3,700 5.27 5.27 5.25 3,200 0 0.1
03/03/2015
5.27
 1,420 5.25 5.33 5.25 20 0 0.0
02/03/2015
5.25
 4,590 5.25 5.27 5.25 3,200 0 0.1
27/02/2015
5.25
 10,280 5.25 5.32 5.25 3,210 0 0.1
26/02/2015
5.25
 2,010 5.25 5.25 5.25 0 0 0
25/02/2015
5.25
 2,000 5.25 5.25 5.25 0 0 0
24/02/2015
5.25
 80 5.20 5.25 5.25 0 0 0
13/02/2015
5.20
 220 5.20 5.20 5.17 0 0 0
12/02/2015
5.20
 100 5.17 5.20 5.20 0 0 0
11/02/2015
5.17
 0 5.17 5.17 5.17 0 0 0
10/02/2015
5.17
 3,190 5.30 5.30 5.17 3,190 0 0.1
09/02/2015
5.30
 0 5.30 5.30 5.30 0 0 0
06/02/2015
5.30
 2,790 5.17 5.30 5.17 10 0 0.0
05/02/2015
5.17
 0 5.17 5.17 5.17 0 0 0
04/02/2015
5.17
 2,870 5.20 5.20 5.17 2,870 0 0.1
03/02/2015
5.20
 3,280 5.49 5.49 5.20 3,200 0 0.1
02/02/2015
5.49
 90 5.20 5.49 5.49 0 0 0
30/01/2015
5.20
 3,210 5.27 5.27 5.20 3,200 0 0.1
29/01/2015
5.27
 3,200 5.33 5.33 5.27 3,200 0 0.1
28/01/2015
5.33
 4,410 5.27 5.33 5.27 0 100 -0.0
27/01/2015
5.27
 330 5.41 5.41 5.07 30 10 0.0
26/01/2015
5.41
 0 5.41 5.41 5.41 0 0 0
23/01/2015
5.41
 0 5.41 5.41 5.41 0 0 0
22/01/2015
5.41
 12,600 5.19 5.49 5.09 0 0 0
21/01/2015
5.19
 10 4.85 5.19 5.19 10 0 0.0
20/01/2015
4.85
 3,500 5.20 5.24 4.85 3,210 0 0.1
19/01/2015
5.20
 2,350 5.25 5.25 5.20 2,340 0 0.1
16/01/2015
5.25
 1,050 5.20 5.25 5.25 190 0 0.0
15/01/2015
5.20
 900 5.17 5.24 5.17 100 0 0.0
14/01/2015
5.17
 5,750 5.25 5.25 5.17 3,200 0 0.1
13/01/2015
5.25
 1,020 5.27 5.27 5.25 1,020 0 0.0
12/01/2015
5.27
 7,200 5.28 5.28 5.25 3,200 0 0.1
09/01/2015
5.28
 1,050 5.32 5.32 5.28 0 0 0
08/01/2015
5.32
 10 5.24 5.32 5.32 10 0 0.0
07/01/2015
5.24
 3,000 5.25 5.25 5.24 3,000 0 0.1
06/01/2015
5.25
 19,280 5.62 5.98 5.24 60 100 -0.0
05/01/2015
5.62
 10 5.28 5.62 5.62 10 0 0.0
31/12/2014
5.28
 5,530 5.32 5.32 5.01 10 10 0.0
30/12/2014
5.32
 30 5.35 5.72 5.01 10 10 0.0
29/12/2014
5.35
 10 5.01 5.35 5.35 10 0 0.0
26/12/2014
5.01
 2,590 5.15 5.15 5.01 1,770 0 0.1
25/12/2014
5.15
 180 5.09 5.15 5.15 0 0 0
24/12/2014
5.09
 1,000 5.09 5.09 5.09 0 0 0
23/12/2014
5.09
 0 5.09 5.09 5.09 0 0 0
22/12/2014
5.09
 400 5.15 5.15 5.09 0 0 0
19/12/2014
5.15
 130 5.17 5.17 5.01 130 0 0.0
18/12/2014
5.17
 10 5.03 5.17 5.17 10 0 0.0
17/12/2014
5.03
 9,000 5.40 5.40 5.03 3,900 0 0.1
16/12/2014: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2014
5.40
 4,210 5.46 5.46 5.17 3,800 0 0.1
15/12/2014
5.46
 10 5.46 5.46 5.46 10 0 0.0
12/12/2014
5.46
 10 5.30 5.46 5.46 10 0 0.0
11/12/2014
5.30
 210 5.30 5.30 5.15 120 0 0.0
10/12/2014
5.30
 10 5.26 5.30 5.30 0 0 0
09/12/2014
5.26
 3,700 5.26 5.26 5.26 3,700 0 0.1
08/12/2014
5.26
 6,300 5.40 5.40 5.26 3,700 0 0.1
05/12/2014
5.40
 3,100 5.40 5.40 5.26 0 0 0
04/12/2014
5.40
 0 5.40 5.40 5.40 0 0 0
03/12/2014
5.40
 200 5.41 5.41 5.19 0 100 -0.0
02/12/2014
5.41
 500 5.38 5.60 5.34 400 100 0.0
01/12/2014
5.38
 1,480 5.38 5.38 5.18 100 0 0.0
28/11/2014
5.38
 3,610 5.18 5.38 5.18 3,200 0 0.1
27/11/2014
5.18
 6,010 5.46 5.46 5.18 3,010 0 0.1
26/11/2014
5.46
 200 5.34 5.46 5.46 200 0 0.0
25/11/2014
5.34
 0 5.34 5.34 5.34 0 0 0
24/11/2014
5.34
 6,720 5.37 5.37 5.18 3,100 0 0.1
21/11/2014
5.37
 10,310 5.38 5.38 5.26 6,100 0 0.2
20/11/2014
5.38
 1,100 5.38 5.38 5.30 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |