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)
19/11/2014
5.38
 16,120 5.38 5.38 5.30 8,100 0 0.3
18/11/2014
5.38
 6,830 5.40 5.40 5.34 2,400 0 0.1
17/11/2014
5.40
 12,280 5.34 5.40 5.34 200 0 0.0
14/11/2014
5.34
 0 5.34 5.34 5.34 0 0 0
13/11/2014
5.34
 2,400 5.40 5.40 5.34 2,400 0 0.1
12/11/2014
5.40
 13,220 5.34 5.40 5.34 2,400 0 0.1
11/11/2014
5.34
 0 5.34 5.34 5.34 0 0 0
10/11/2014
5.34
 5,800 5.34 5.34 5.34 800 0 0.0
07/11/2014
5.34
 3,900 5.34 5.34 5.30 0 0 0
06/11/2014
5.34
 14,860 5.41 5.41 5.24 0 0 0
05/11/2014
5.41
 2,500 5.32 5.41 5.32 2,400 0 0.1
04/11/2014
5.32
 2,660 5.32 5.32 5.32 0 0 0
03/11/2014
5.32
 100 5.23 5.32 5.26 0 0 0
31/10/2014
5.23
 410 5.34 5.34 5.23 0 0 0
30/10/2014
5.34
 180 5.34 5.34 5.21 0 0 0
29/10/2014
5.34
 3,220 5.34 5.34 5.34 1,200 0 0.0
28/10/2014
5.34
 5,010 5.34 5.34 5.34 3,000 0 0.0
27/10/2014
5.34
 5,100 5.34 5.34 5.34 3,600 0 0.1
24/10/2014
5.34
 9,930 5.40 5.40 5.34 0 0 0
23/10/2014
5.40
 3,400 5.41 5.41 5.34 3,390 0 0.1
22/10/2014
5.41
 7,110 5.41 5.41 5.34 3,100 0 0.1
21/10/2014
5.41
 0 5.41 5.41 5.41 0 0 0
20/10/2014
5.41
 7,930 5.34 5.41 5.34 3,600 0 0.1
17/10/2014
5.34
 16,290 5.34 5.34 5.34 8,600 0 0.3
16/10/2014
5.34
 28,600 5.41 5.41 5.34 8,600 0 0.3
15/10/2014
5.41
 10,080 5.41 5.41 5.37 8,600 0 0.3
14/10/2014
5.41
 11,130 5.41 5.41 5.41 8,600 0 0.3
13/10/2014
5.41
 17,150 5.49 5.49 5.41 13,310 0 0.5
10/10/2014
5.49
 20,500 5.46 5.49 5.41 13,000 0 0.4
09/10/2014
5.46
 21,610 5.40 5.46 5.40 13,600 0 0.5
08/10/2014
5.40
 2,870 5.38 5.41 5.40 0 0 0
07/10/2014
5.38
 7,110 5.40 5.40 5.34 3,600 0 0.1
06/10/2014
5.40
 3,200 5.34 5.40 5.34 0 0 0
03/10/2014
5.34
 1,800 5.32 5.34 5.26 0 0 0
02/10/2014
5.32
 6,700 5.32 5.32 5.24 3,700 0 0.1
01/10/2014
5.32
 6,100 5.23 5.32 5.24 0 0 0
30/09/2014
5.23
 11,710 5.18 5.23 5.15 4,610 0 0.2
29/09/2014
5.18
 5,000 5.18 5.18 5.18 0 0 0
26/09/2014
5.18
 3,900 5.18 5.23 5.18 3,700 0 0.1
25/09/2014
5.18
 5,010 5.18 5.18 5.18 0 0 0
24/09/2014
5.18
 10,720 5.19 5.19 5.12 3,700 0 0.1
23/09/2014
5.19
 13,400 5.18 5.23 5.18 0 0 0
22/09/2014
5.18
 10,730 5.07 5.21 5.10 0 0 0
19/09/2014
5.07
 22,080 5.18 5.26 5.07 3,100 0 0.1
18/09/2014
5.18
 9,600 5.18 5.26 5.18 3,100 0 0.1
17/09/2014
5.18
 8,700 5.12 5.23 5.18 0 0 0
16/09/2014
5.12
 14,970 5.18 5.18 5.10 3,200 5,000 -0.1
15/09/2014
5.18
 18,590 5.12 5.26 5.10 90 0 0.0
12/09/2014
5.12
 16,010 4.98 5.18 4.98 0 0 0
11/09/2014
4.98
 17,210 4.99 4.99 4.87 1,960 5,000 -0.1
10/09/2014
4.99
 8,340 4.71 4.99 4.71 6,400 0 0.2
09/09/2014
4.71
 17,750 4.94 4.94 4.71 13,400 0 0.4
08/09/2014
4.94
 21,970 4.85 4.94 4.71 0 0 0
05/09/2014
4.85
 7,600 4.58 4.85 4.61 0 0 0
04/09/2014
4.58
 4,260 4.55 4.58 4.55 260 0 0.0
03/09/2014
4.55
 1,710 4.47 4.58 4.55 50 0 0.0
29/08/2014
4.47
 16,200 4.61 4.61 4.41 0 0 0
28/08/2014
4.61
 2,880 4.41 4.61 4.38 500 0 0.0
27/08/2014
4.41
 2,040 4.38 4.47 4.38 0 50 -0.0
26/08/2014
4.38
 3,030 4.49 4.49 4.38 0 0 0
25/08/2014
4.49
 40 4.32 4.61 4.49 0 0 0
22/08/2014
4.32
 10,460 4.32 4.33 4.32 2,000 0 0.1
21/08/2014
4.32
 17,540 4.32 4.35 4.32 0 0 0
20/08/2014
4.32
 10,970 4.25 4.32 4.27 0 0 0
19/08/2014
4.25
 21,800 4.28 4.28 4.24 8,800 0 0.2
18/08/2014
4.28
 21,660 4.24 4.38 4.24 200 0 0.0
15/08/2014
4.24
 6,390 4.17 4.24 4.17 0 0 0
14/08/2014
4.17
 9,430 4.16 4.17 4.16 150 3,000 -0.1
13/08/2014
4.16
 3,100 4.17 4.17 4.16 100 0 0.0
12/08/2014
4.17
 9,970 4.13 4.17 4.13 2,960 0 0.1
11/08/2014
4.13
 8,900 4.13 4.13 4.13 6,900 0 0.2
08/08/2014
4.13
 4,090 4.08 4.14 4.13 0 0 0
07/08/2014
4.08
 9,950 4.17 4.17 4.05 10 2,000 -0.1
06/08/2014
4.17
 30 4.02 4.17 4.00 0 0 0
05/08/2014
4.02
 3,150 4.00 4.02 4.02 0 0 0
04/08/2014
4.00
 3,490 4.08 4.08 4.00 0 0 0
01/08/2014
4.08
 10 3.97 4.08 4.08 0 0 0
31/07/2014
3.97
 0 3.97 3.97 3.97 0 0 0
30/07/2014
3.97
 6,200 4.06 4.06 3.97 4,500 0 0.1
29/07/2014
4.06
 4,540 3.97 4.06 3.97 4,300 0 0.1
28/07/2014
3.97
 10,380 4.24 4.24 3.97 6,980 0 0.2
25/07/2014
4.24
 510 4.00 4.24 3.99 0 0 0
24/07/2014
4.00
 5,510 3.97 4.00 3.97 0 0 0
23/07/2014
3.97
 6,740 3.97 3.97 3.96 3,620 0 0.1
22/07/2014
3.97
 5,700 3.97 3.97 3.96 1,060 0 0.0
21/07/2014
3.97
 9,640 3.96 3.97 3.96 4,100 0 0.1
18/07/2014
3.96
 6,020 3.99 3.99 3.96 6,000 0 0.2
17/07/2014
3.99
 1,060 3.83 3.99 3.83 0 0 0
16/07/2014
3.83
 2,940 3.74 3.83 3.77 0 0 0
15/07/2014
3.74
 960 3.74 3.74 3.74 0 0 0
14/07/2014
3.74
 2,080 3.70 3.74 3.72 1,010 0 0.0
11/07/2014
3.70
 4,030 3.53 3.77 3.70 0 0 0
10/07/2014
3.53
 9,930 3.77 3.81 3.53 9,300 0 0.2
09/07/2014
3.77
 1,490 3.69 3.77 3.74 0 0 0
08/07/2014
3.69
 4,600 3.69 3.69 3.69 2,450 0 0.1
07/07/2014
3.69
 5,540 3.66 3.69 3.66 2,000 5,000 -0.1
04/07/2014
3.66
 2,290 3.64 3.85 3.66 2,280 0 0.1
03/07/2014
3.64
 670 3.74 3.85 3.63 0 0 0
02/07/2014
3.74
 140 3.74 3.77 3.74 0 0 0
01/07/2014
3.74
 110 3.75 3.75 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |