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)
17/09/2014
6.40
 8,700 6.32 6.46 6.40 0 0 0
16/09/2014
6.32
 14,970 6.40 6.40 6.30 3,200 5,000 -0.1
15/09/2014
6.40
 18,590 6.32 6.49 6.30 90 0 0.0
12/09/2014
6.32
 16,010 6.15 6.40 6.15 0 0 0
11/09/2014
6.15
 17,210 6.16 6.16 6.01 1,960 5,000 -0.1
10/09/2014
6.16
 8,340 5.82 6.16 5.82 6,400 0 0.2
09/09/2014
5.82
 17,750 6.11 6.11 5.82 13,400 0 0.4
08/09/2014
6.11
 21,970 5.99 6.11 5.82 0 0 0
05/09/2014
5.99
 7,600 5.66 5.99 5.70 0 0 0
04/09/2014
5.66
 4,260 5.62 5.66 5.62 260 0 0.0
03/09/2014
5.62
 1,710 5.52 5.66 5.62 50 0 0.0
29/08/2014
5.52
 16,200 5.70 5.70 5.45 0 0 0
28/08/2014
5.70
 2,880 5.45 5.70 5.41 500 0 0.0
27/08/2014
5.45
 2,040 5.41 5.52 5.41 0 50 -0.0
26/08/2014
5.41
 3,030 5.54 5.54 5.41 0 0 0
25/08/2014
5.54
 40 5.33 5.70 5.54 0 0 0
22/08/2014
5.33
 10,460 5.33 5.35 5.33 2,000 0 0.1
21/08/2014
5.33
 17,540 5.33 5.37 5.33 0 0 0
20/08/2014
5.33
 10,970 5.25 5.33 5.27 0 0 0
19/08/2014
5.25
 21,800 5.29 5.29 5.23 8,800 0 0.2
18/08/2014
5.29
 21,660 5.23 5.41 5.23 200 0 0.0
15/08/2014
5.23
 6,390 5.16 5.23 5.16 0 0 0
14/08/2014
5.16
 9,430 5.14 5.16 5.14 150 3,000 -0.1
13/08/2014
5.14
 3,100 5.16 5.16 5.14 100 0 0.0
12/08/2014
5.16
 9,970 5.10 5.16 5.10 2,960 0 0.1
11/08/2014
5.10
 8,900 5.10 5.10 5.10 6,900 0 0.2
08/08/2014
5.10
 4,090 5.04 5.12 5.10 0 0 0
07/08/2014
5.04
 9,950 5.16 5.16 5.00 10 2,000 -0.1
06/08/2014
5.16
 30 4.96 5.16 4.94 0 0 0
05/08/2014
4.96
 3,150 4.94 4.96 4.96 0 0 0
04/08/2014
4.94
 3,490 5.04 5.04 4.94 0 0 0
01/08/2014
5.04
 10 4.90 5.04 5.04 0 0 0
31/07/2014
4.90
 0 4.90 4.90 4.90 0 0 0
30/07/2014
4.90
 6,200 5.02 5.02 4.90 4,500 0 0.1
29/07/2014
5.02
 4,540 4.90 5.02 4.90 4,300 0 0.1
28/07/2014
4.90
 10,380 5.23 5.23 4.90 6,980 0 0.2
25/07/2014
5.23
 510 4.94 5.23 4.92 0 0 0
24/07/2014
4.94
 5,510 4.90 4.94 4.90 0 0 0
23/07/2014
4.90
 6,740 4.90 4.90 4.88 3,620 0 0.1
22/07/2014
4.90
 5,700 4.90 4.90 4.88 1,060 0 0.0
21/07/2014
4.90
 9,640 4.88 4.90 4.88 4,100 0 0.1
18/07/2014
4.88
 6,020 4.92 4.92 4.88 6,000 0 0.2
17/07/2014
4.92
 1,060 4.73 4.92 4.73 0 0 0
16/07/2014
4.73
 2,940 4.61 4.73 4.65 0 0 0
15/07/2014
4.61
 960 4.61 4.61 4.61 0 0 0
14/07/2014
4.61
 2,080 4.57 4.61 4.59 1,010 0 0.0
11/07/2014
4.57
 4,030 4.36 4.65 4.57 0 0 0
10/07/2014
4.36
 9,930 4.65 4.71 4.36 9,300 0 0.2
09/07/2014
4.65
 1,490 4.56 4.65 4.61 0 0 0
08/07/2014
4.56
 4,600 4.56 4.56 4.56 2,450 0 0.1
07/07/2014
4.56
 5,540 4.52 4.56 4.52 2,000 5,000 -0.1
04/07/2014
4.52
 2,290 4.50 4.75 4.52 2,280 0 0.1
03/07/2014
4.50
 670 4.61 4.75 4.48 0 0 0
02/07/2014
4.61
 140 4.61 4.65 4.61 0 0 0
01/07/2014
4.61
 110 4.63 4.63 4.59 0 0 0
30/06/2014
4.63
 1,150 4.38 4.63 4.38 0 0 0
27/06/2014
4.38
 6,590 4.36 4.40 4.36 5,000 0 0.1
26/06/2014
4.36
 30,960 4.38 4.38 4.36 14,100 0 0.3
25/06/2014
4.38
 15,100 4.36 4.38 4.36 7,600 0 0.2
24/06/2014
4.36
 15,160 4.46 4.46 4.36 6,000 0 0.1
23/06/2014
4.46
 0 4.46 4.46 4.46 0 0 0
20/06/2014
4.46
 510 4.36 4.56 4.46 0 0 0
19/06/2014
4.36
 0 4.36 4.36 4.36 0 0 0
18/06/2014
4.36
 580 4.32 4.36 4.30 0 0 0
17/06/2014
4.32
 0 4.32 4.32 4.32 0 0 0
16/06/2014
4.32
 16,660 4.34 4.36 4.17 14,600 0 0.3
13/06/2014
4.34
 2,080 4.32 4.34 4.34 0 0 0
12/06/2014
4.32
 2,110 4.32 4.36 4.32 0 0 0
11/06/2014
4.32
 2,320 4.46 4.46 4.32 2,020 0 0.0
10/06/2014
4.46
 0 4.46 4.46 4.46 0 0 0
09/06/2014
4.46
 10 4.36 4.46 4.46 0 0 0
06/06/2014
4.36
 1,000 4.36 4.36 4.36 0 0 0
05/06/2014
4.36
 120 4.32 4.36 4.36 0 0 0
04/06/2014
4.32
 0 4.32 4.32 4.32 0 0 0
03/06/2014
4.32
 3,100 4.30 4.36 4.32 0 0 0
02/06/2014
4.30
 3,060 4.30 4.36 4.30 2,300 0 0.1
30/05/2014
4.30
 8,040 4.32 4.32 4.30 4,600 0 0.1
29/05/2014
4.32
 6,110 4.36 4.46 4.32 4,600 0 0.1
28/05/2014
4.36
 100 4.46 4.46 4.36 100 0 0.0
27/05/2014
4.46
 10 4.36 4.46 4.46 0 0 0
26/05/2014
4.36
 0 4.36 4.36 4.36 0 0 0
23/05/2014
4.36
 5,600 4.61 4.61 4.36 4,600 0 0.1
22/05/2014
4.61
 8,470 4.63 4.63 4.36 1,800 0 0.0
21/05/2014
4.63
 5,690 4.36 4.63 4.36 1,800 0 0.0
20/05/2014
4.36
 2,050 4.36 4.38 4.36 0 0 0
19/05/2014
4.36
 30,870 4.38 4.44 4.34 5,500 0 0.1
16/05/2014
4.38
 1,000 4.36 4.38 4.38 0 0 0
15/05/2014
4.36
 11,290 4.42 4.42 4.36 0 0 0
14/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2014
4.42
 26,900 4.32 4.44 4.32 15,500 0 0.3
13/05/2014
4.32
 15,320 4.30 4.36 4.30 5,200 0 0.1
12/05/2014
4.30
 11,570 4.41 4.41 4.30 5,200 0 0.1
09/05/2014
4.41
 3,360 4.14 4.41 4.30 0 0 0
08/05/2014
4.14
 28,200 4.45 4.45 4.14 5,100 0 0.1
07/05/2014
4.45
 3,060 4.41 4.63 4.41 0 0 0
06/05/2014
4.41
 13,570 4.41 4.54 4.36 5,100 0 0.1
05/05/2014
4.41
 5,000 4.54 4.54 4.41 0 0 0
29/04/2014
4.54
 5,020 4.43 4.63 4.36 0 0 0
28/04/2014
4.43
 1,010 4.54 4.54 4.43 0 0 0
25/04/2014
4.54
 10 4.38 4.54 4.54 0 0 0
24/04/2014
4.38
 6,000 4.54 4.54 4.38 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |