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

20.10
-0.60
(-2.90%)
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
(2026-09-07) 		-7 -23.93% 2,400,000 -5,000 -0.3
20.10
30.60
20.10
2 tháng
(2026-08-06) 		-4.75 -17.59% 2,815,700 -83,400 -2.5
20.10
30.60
20.10
3 tháng
(2026-07-07) 		-8.30 -27.17% 3,507,000 -129,900 -3.9
20.10
30.60
20.10
6 tháng
(2026-04-08) 		-14.25 -39.04% 6,114,200 -331,200 -10.7
20.10
36.60
20.10
12 tháng
(2025-10-10) 		-14.75 -39.86% 12,716,700 -613,300 -20.6
20.10
38.10
20.10
24 tháng
(2024-10-15) 		-5.01 -18.37% 44,487,400 850,700 28.8
20.10
39.45
20.10
36 tháng
(2023-10-23) 		5.44 32.33% 61,507,800 41,316 5.7
15.83
39.45
20.10
60 tháng
(2021-11-01) 		-14.07 -38.74% 116,769,400 294,906 19.8
11.10
39.45
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2016
5.18
 40,890 5.53 5.53 5.18 0 0 0
24/10/2016
5.51
 34,420 5.59 5.59 5.44 0 0 0
21/10/2016
5.69
 18,530 5.69 5.70 5.61 0 0 0
20/10/2016
5.82
 46,160 5.88 5.92 5.63 5,000 0 0.2
19/10/2016
5.92
 41,400 6.04 6.04 5.82 2,000 1,360 0.0
18/10/2016
6.01
 31,210 5.99 6.01 5.96 0 11,000 -0.5
17/10/2016
5.99
 36,250 5.98 6.03 5.94 0 8,000 -0.4
14/10/2016
6.02
 21,290 5.98 6.02 5.90 3,000 0 0.1
13/10/2016
5.98
 47,780 6.03 6.06 5.96 2,000 16,000 -0.7
12/10/2016
5.98
 44,000 5.94 6.12 5.84 0 16,000 -0.8
11/10/2016
5.82
 77,530 5.69 5.87 5.66 10,000 27,290 -0.8
10/10/2016
5.66
 29,600 5.60 5.75 5.60 14,000 5,020 0.4
07/10/2016
5.69
 41,160 5.79 5.84 5.44 0 0 0
06/10/2016
5.82
 49,570 5.92 5.92 5.82 0 9,000 -0.4
05/10/2016
5.92
 35,380 5.89 5.97 5.89 0 15,330 -0.7
04/10/2016
5.90
 69,080 6.17 6.17 5.90 0 9,820 -0.5
03/10/2016
6.09
 89,890 6.07 6.20 6.07 0 19,570 -1.0
30/09/2016
5.97
 62,320 5.97 6.04 5.89 100 13,100 -0.6
29/09/2016
5.97
 124,660 5.88 6.12 5.88 0 17,780 -0.9
28/09/2016
5.85
 100,690 5.47 5.85 5.47 490 0 0.0
27/09/2016
5.47
 30,990 5.46 5.53 5.46 5,720 20,140 -0.6
26/09/2016
5.46
 52,100 5.47 5.52 5.46 4,060 26,180 -1.0
23/09/2016
5.44
 39,970 5.56 5.56 5.44 0 15,010 -0.6
22/09/2016
5.44
 116,530 5.34 5.55 5.31 0 30,000 -1.3
21/09/2016
5.34
 45,370 5.37 5.42 5.31 2,420 20,000 -0.7
20/09/2016
5.36
 14,700 5.35 5.36 5.29 0 3,300 -0.1
19/09/2016: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2016
5.37
 6,500 5.46 5.46 5.34 0 1,010 0.0
16/09/2016
5.31
 3,360 5.25 5.34 5.25 0 0 0
15/09/2016
5.31
 17,630 5.31 5.38 5.21 0 2,510 -0.1
14/09/2016
5.35
 15,610 5.26 5.37 5.26 0 0 0
13/09/2016
5.34
 17,500 5.31 5.35 5.22 0 0 0
12/09/2016
5.31
 23,340 5.50 5.50 5.22 0 4,630 -0.2
09/09/2016
5.50
 31,890 5.57 5.57 5.46 0 14,420 -0.6
08/09/2016
5.57
 73,890 5.42 5.68 5.41 0 37,060 -1.7
07/09/2016
5.40
 37,120 5.37 5.43 5.31 0 20,000 -0.9
06/09/2016
5.41
 69,210 5.37 5.51 5.37 0 27,880 -1.2
05/09/2016
5.25
 45,860 5.22 5.30 5.21 100 28,950 -1.2
01/09/2016
5.22
 29,940 5.26 5.31 5.19 10 22,270 -0.9
31/08/2016
5.25
 45,680 5.19 5.29 5.14 0 26,000 -1.1
30/08/2016
5.16
 38,510 5.19 5.19 5.13 0 15,390 -0.6
29/08/2016
5.16
 36,860 5.26 5.26 5.16 0 17,400 -0.7
26/08/2016
5.26
 43,730 5.25 5.31 5.16 0 19,680 -0.8
25/08/2016
5.19
 37,190 5.19 5.19 5.14 0 17,930 -0.7
24/08/2016
5.15
 44,430 5.11 5.38 5.10 5,000 24,890 -0.8
23/08/2016
5.14
 42,740 5.24 5.27 5.14 0 6,540 -0.3
22/08/2016
5.24
 65,770 5.47 5.47 5.14 0 33,220 -1.4
19/08/2016
5.51
 24,410 5.68 5.68 5.47 0 9,150 -0.4
18/08/2016
5.68
 45,870 5.68 5.68 5.66 0 32,120 -1.5
17/08/2016
5.68
 116,030 5.53 5.79 5.53 0 102,620 -4.7
16/08/2016
5.53
 42,060 5.53 5.56 5.50 0 17,520 -0.8
15/08/2016
5.53
 34,850 5.56 5.57 5.53 6,480 19,630 -0.6
12/08/2016
5.56
 26,890 5.75 5.75 5.56 0 8,250 -0.4
11/08/2016
5.75
 29,200 5.56 5.87 5.56 0 0 0
10/08/2016
5.54
 70,620 5.25 5.56 5.25 0 0 0
09/08/2016
5.25
 8,890 5.25 5.26 5.19 0 0 0
08/08/2016
5.25
 5,760 5.16 5.29 5.06 0 0 0
05/08/2016
5.19
 3,980 5.25 5.27 5.13 0 0 0
04/08/2016
5.26
 30,010 5.25 5.31 5.19 0 0 0
03/08/2016
5.25
 38,830 5.04 5.25 5.03 0 0 0
02/08/2016
5.05
 17,300 5.08 5.08 4.96 0 0 0
01/08/2016
5.06
 24,520 5.22 5.22 5.04 0 0 0
29/07/2016
5.22
 35,430 5.26 5.26 5.14 7,000 0 0.3
28/07/2016
5.26
 31,240 4.94 5.29 4.88 0 0 0
27/07/2016
4.94
 11,670 5.15 5.10 4.88 0 0 0
26/07/2016
5.15
 210 5.15 5.15 5.15 0 0 0
25/07/2016
5.06
 7,070 4.83 5.06 4.83 0 0 0
22/07/2016
4.88
 15,720 4.89 4.89 4.69 0 0 0
21/07/2016
4.94
 4,350 5.36 5.36 4.94 0 0 0
20/07/2016
5.19
 3,050 5.06 5.19 5.06 0 0 0
19/07/2016
5.20
 7,400 5.20 5.30 5.19 0 0 0
18/07/2016
5.20
 72,970 4.72 5.20 4.71 0 0 0
15/07/2016
4.87
 6,330 4.82 4.88 4.80 0 0 0
14/07/2016
4.82
 13,720 4.77 4.84 4.77 0 0 0
13/07/2016
4.84
 21,910 4.88 4.93 4.77 0 0 0
12/07/2016
4.94
 7,140 4.84 4.94 4.83 0 0 0
11/07/2016
4.88
 8,790 4.88 5.16 4.88 0 0 0
08/07/2016
4.88
 11,010 5.01 5.01 4.85 0 0 0
07/07/2016
5.19
 30,140 5.30 5.36 5.13 0 0 0
06/07/2016
5.13
 37,990 5.05 5.13 5.04 0 700 0.0
05/07/2016
4.79
 30,070 4.75 4.79 4.75 0 0 0
04/07/2016
4.48
 37,920 4.32 4.48 4.32 0 0 0
01/07/2016
4.20
 6,860 4.43 4.43 4.19 0 0 0
30/06/2016
4.20
 24,370 4.14 4.32 4.12 0 0 0
29/06/2016
4.10
 60 4.19 4.19 4.10 10 0 0.0
28/06/2016
4.01
 5,320 4.08 4.08 4.01 0 0 0
27/06/2016
3.99
 1,370 4.21 4.21 3.99 0 0 0
24/06/2016
3.95
 13,710 4.11 4.11 3.95 0 0 0
23/06/2016
4.05
 2,200 4.20 4.20 4.05 0 30 0.0
22/06/2016
4.15
 1,990 4.19 4.24 4.14 0 0 0
21/06/2016
4.14
 430 4.14 4.14 4.14 0 0 0
20/06/2016
4.21
 280 4.05 4.22 4.05 10 0 0.0
17/06/2016
4.09
 13,570 4.20 4.20 4.09 0 0 0
16/06/2016
4.20
 6,100 4.20 4.20 4.20 10 0 0.0
15/06/2016
4.20
 3,790 4.26 4.26 4.20 0 0 0
14/06/2016
4.26
 15,610 4.26 4.26 4.20 0 500 0.0
13/06/2016
4.21
 6,620 4.20 4.32 4.20 0 190 0.0
10/06/2016
4.10
 6,300 4.19 4.20 4.10 0 900 0.0
09/06/2016
4.03
 1,310 4.10 4.10 4.03 110 910 0.0
08/06/2016
3.95
 4,310 4.14 4.14 3.95 0 0 0
07/06/2016
4.11
 70 4.20 4.20 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc