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

35
-0.05
(-0.14%)
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
(2025-11-17) 		-0.85 -2.37% 616,900 -42,800 -1.5
35
36.10
35
2 tháng
(2025-10-17) 		-1.10 -3.04% 1,599,400 -67,300 -2.4
33.70
36.50
35
3 tháng
(2025-09-17) 		-1.80 -4.88% 2,996,300 41,300 1.6
33.70
37
35
6 tháng
(2025-06-19) 		1.30 3.85% 13,089,300 994,292 36.7
33.65
39.45
35
12 tháng
(2024-12-23) 		9.09 35.02% 30,547,000 1,230,903 43.5
25.35
39.45
35
24 tháng
(2023-12-27) 		18.47 111.35% 49,353,600 516,569 22.9
16.49
39.45
35
36 tháng
(2023-01-03) 		21.04 150.10% 60,618,200 156,324 15.3
12.90
39.45
35
60 tháng
(2021-01-11) 		1.25 3.70% 157,406,400 319,859 15.0
11.10
39.45
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2015
4.26
 4,590 4.26 4.27 4.26 3,200 0 0.1
27/02/2015
4.26
 10,280 4.26 4.31 4.26 3,210 0 0.1
26/02/2015
4.26
 2,010 4.26 4.26 4.26 0 0 0
25/02/2015
4.26
 2,000 4.26 4.26 4.26 0 0 0
24/02/2015
4.26
 80 4.22 4.26 4.26 0 0 0
13/02/2015
4.22
 220 4.22 4.22 4.19 0 0 0
12/02/2015
4.22
 100 4.19 4.22 4.22 0 0 0
11/02/2015
4.19
 0 4.19 4.19 4.19 0 0 0
10/02/2015
4.19
 3,190 4.30 4.30 4.19 3,190 0 0.1
09/02/2015
4.30
 0 4.30 4.30 4.30 0 0 0
06/02/2015
4.30
 2,790 4.19 4.30 4.19 10 0 0.0
05/02/2015
4.19
 0 4.19 4.19 4.19 0 0 0
04/02/2015
4.19
 2,870 4.22 4.22 4.19 2,870 0 0.1
03/02/2015
4.22
 3,280 4.46 4.46 4.22 3,200 0 0.1
02/02/2015
4.46
 90 4.22 4.46 4.46 0 0 0
30/01/2015
4.22
 3,210 4.27 4.27 4.22 3,200 0 0.1
29/01/2015
4.27
 3,200 4.33 4.33 4.27 3,200 0 0.1
28/01/2015
4.33
 4,410 4.27 4.33 4.27 0 100 -0.0
27/01/2015
4.27
 330 4.39 4.39 4.12 30 10 0.0
26/01/2015
4.39
 0 4.39 4.39 4.39 0 0 0
23/01/2015
4.39
 0 4.39 4.39 4.39 0 0 0
22/01/2015
4.39
 12,600 4.21 4.46 4.13 0 0 0
21/01/2015
4.21
 10 3.93 4.21 4.21 10 0 0.0
20/01/2015
3.93
 3,500 4.22 4.25 3.93 3,210 0 0.1
19/01/2015
4.22
 2,350 4.26 4.26 4.22 2,340 0 0.1
16/01/2015
4.26
 1,050 4.22 4.26 4.26 190 0 0.0
15/01/2015
4.22
 900 4.19 4.25 4.19 100 0 0.0
14/01/2015
4.19
 5,750 4.26 4.26 4.19 3,200 0 0.1
13/01/2015
4.26
 1,020 4.27 4.27 4.26 1,020 0 0.0
12/01/2015
4.27
 7,200 4.29 4.29 4.26 3,200 0 0.1
09/01/2015
4.29
 1,050 4.31 4.31 4.29 0 0 0
08/01/2015
4.31
 10 4.25 4.31 4.31 10 0 0.0
07/01/2015
4.25
 3,000 4.26 4.26 4.25 3,000 0 0.1
06/01/2015
4.26
 19,280 4.56 4.85 4.25 60 100 -0.0
05/01/2015
4.56
 10 4.29 4.56 4.56 10 0 0.0
31/12/2014
4.29
 5,530 4.31 4.31 4.06 10 10 0.0
30/12/2014
4.31
 30 4.34 4.64 4.06 10 10 0.0
29/12/2014
4.34
 10 4.06 4.34 4.34 10 0 0.0
26/12/2014
4.06
 2,590 4.18 4.18 4.06 1,770 0 0.1
25/12/2014
4.18
 180 4.13 4.18 4.18 0 0 0
24/12/2014
4.13
 1,000 4.13 4.13 4.13 0 0 0
23/12/2014
4.13
 0 4.13 4.13 4.13 0 0 0
22/12/2014
4.13
 400 4.18 4.18 4.13 0 0 0
19/12/2014
4.18
 130 4.19 4.19 4.06 130 0 0.0
18/12/2014
4.19
 10 4.08 4.19 4.19 10 0 0.0
17/12/2014
4.08
 9,000 4.38 4.38 4.08 3,900 0 0.1
16/12/2014: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2014
4.38
 4,210 4.43 4.43 4.19 3,800 0 0.1
15/12/2014
4.43
 10 4.43 4.43 4.43 10 0 0.0
12/12/2014
4.43
 10 4.30 4.43 4.43 10 0 0.0
11/12/2014
4.30
 210 4.30 4.30 4.18 120 0 0.0
10/12/2014
4.30
 10 4.27 4.30 4.30 0 0 0
09/12/2014
4.27
 3,700 4.27 4.27 4.27 3,700 0 0.1
08/12/2014
4.27
 6,300 4.38 4.38 4.27 3,700 0 0.1
05/12/2014
4.38
 3,100 4.38 4.38 4.27 0 0 0
04/12/2014
4.38
 0 4.38 4.38 4.38 0 0 0
03/12/2014
4.38
 200 4.39 4.39 4.21 0 100 -0.0
02/12/2014
4.39
 500 4.37 4.55 4.33 400 100 0.0
01/12/2014
4.37
 1,480 4.37 4.37 4.20 100 0 0.0
28/11/2014
4.37
 3,610 4.20 4.37 4.20 3,200 0 0.1
27/11/2014
4.20
 6,010 4.43 4.43 4.20 3,010 0 0.1
26/11/2014
4.43
 200 4.33 4.43 4.43 200 0 0.0
25/11/2014
4.33
 0 4.33 4.33 4.33 0 0 0
24/11/2014
4.33
 6,720 4.35 4.35 4.20 3,100 0 0.1
21/11/2014
4.35
 10,310 4.37 4.37 4.27 6,100 0 0.2
20/11/2014
4.37
 1,100 4.37 4.37 4.30 1,000 0 0.0
19/11/2014
4.37
 16,120 4.37 4.37 4.30 8,100 0 0.3
18/11/2014
4.37
 6,830 4.38 4.38 4.33 2,400 0 0.1
17/11/2014
4.38
 12,280 4.33 4.38 4.33 200 0 0.0
14/11/2014
4.33
 0 4.33 4.33 4.33 0 0 0
13/11/2014
4.33
 2,400 4.38 4.38 4.33 2,400 0 0.1
12/11/2014
4.38
 13,220 4.33 4.38 4.33 2,400 0 0.1
11/11/2014
4.33
 0 4.33 4.33 4.33 0 0 0
10/11/2014
4.33
 5,800 4.33 4.33 4.33 800 0 0.0
07/11/2014
4.33
 3,900 4.33 4.33 4.30 0 0 0
06/11/2014
4.33
 14,860 4.39 4.39 4.25 0 0 0
05/11/2014
4.39
 2,500 4.32 4.39 4.32 2,400 0 0.1
04/11/2014
4.32
 2,660 4.32 4.32 4.32 0 0 0
03/11/2014
4.32
 100 4.24 4.32 4.27 0 0 0
31/10/2014
4.24
 410 4.33 4.33 4.24 0 0 0
30/10/2014
4.33
 180 4.33 4.33 4.23 0 0 0
29/10/2014
4.33
 3,220 4.33 4.33 4.33 1,200 0 0.0
28/10/2014
4.33
 5,010 4.33 4.33 4.33 3,000 0 0.0
27/10/2014
4.33
 5,100 4.33 4.33 4.33 3,600 0 0.1
24/10/2014
4.33
 9,930 4.38 4.38 4.33 0 0 0
23/10/2014
4.38
 3,400 4.39 4.39 4.33 3,390 0 0.1
22/10/2014
4.39
 7,110 4.39 4.39 4.33 3,100 0 0.1
21/10/2014
4.39
 0 4.39 4.39 4.39 0 0 0
20/10/2014
4.39
 7,930 4.33 4.39 4.33 3,600 0 0.1
17/10/2014
4.33
 16,290 4.33 4.33 4.33 8,600 0 0.3
16/10/2014
4.33
 28,600 4.39 4.39 4.33 8,600 0 0.3
15/10/2014
4.39
 10,080 4.39 4.39 4.35 8,600 0 0.3
14/10/2014
4.39
 11,130 4.39 4.39 4.39 8,600 0 0.3
13/10/2014
4.39
 17,150 4.46 4.46 4.39 13,310 0 0.5
10/10/2014
4.46
 20,500 4.43 4.46 4.39 13,000 0 0.4
09/10/2014
4.43
 21,610 4.38 4.43 4.38 13,600 0 0.5
08/10/2014
4.38
 2,870 4.37 4.39 4.38 0 0 0
07/10/2014
4.37
 7,110 4.38 4.38 4.33 3,600 0 0.1
06/10/2014
4.38
 3,200 4.33 4.38 4.33 0 0 0
03/10/2014
4.33
 1,800 4.32 4.33 4.27 0 0 0
02/10/2014
4.32
 6,700 4.32 4.32 4.25 3,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |