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)
01/10/2014
4.32
 6,100 4.24 4.32 4.25 0 0 0
30/09/2014
4.24
 11,710 4.20 4.24 4.18 4,610 0 0.2
29/09/2014
4.20
 5,000 4.20 4.20 4.20 0 0 0
26/09/2014
4.20
 3,900 4.20 4.24 4.20 3,700 0 0.1
25/09/2014
4.20
 5,010 4.20 4.20 4.20 0 0 0
24/09/2014
4.20
 10,720 4.21 4.21 4.15 3,700 0 0.1
23/09/2014
4.21
 13,400 4.20 4.24 4.20 0 0 0
22/09/2014
4.20
 10,730 4.11 4.23 4.14 0 0 0
19/09/2014
4.11
 22,080 4.20 4.27 4.11 3,100 0 0.1
18/09/2014
4.20
 9,600 4.20 4.27 4.20 3,100 0 0.1
17/09/2014
4.20
 8,700 4.15 4.24 4.20 0 0 0
16/09/2014
4.15
 14,970 4.20 4.20 4.14 3,200 5,000 -0.1
15/09/2014
4.20
 18,590 4.15 4.27 4.14 90 0 0.0
12/09/2014
4.15
 16,010 4.04 4.20 4.04 0 0 0
11/09/2014
4.04
 17,210 4.05 4.05 3.95 1,960 5,000 -0.1
10/09/2014
4.05
 8,340 3.82 4.05 3.82 6,400 0 0.2
09/09/2014
3.82
 17,750 4.01 4.01 3.82 13,400 0 0.4
08/09/2014
4.01
 21,970 3.93 4.01 3.82 0 0 0
05/09/2014
3.93
 7,600 3.72 3.93 3.74 0 0 0
04/09/2014
3.72
 4,260 3.69 3.72 3.69 260 0 0.0
03/09/2014
3.69
 1,710 3.63 3.72 3.69 50 0 0.0
29/08/2014
3.63
 16,200 3.74 3.74 3.58 0 0 0
28/08/2014
3.74
 2,880 3.58 3.74 3.55 500 0 0.0
27/08/2014
3.58
 2,040 3.55 3.63 3.55 0 50 -0.0
26/08/2014
3.55
 3,030 3.64 3.64 3.55 0 0 0
25/08/2014
3.64
 40 3.50 3.74 3.64 0 0 0
22/08/2014
3.50
 10,460 3.50 3.51 3.50 2,000 0 0.1
21/08/2014
3.50
 17,540 3.50 3.53 3.50 0 0 0
20/08/2014
3.50
 10,970 3.45 3.50 3.46 0 0 0
19/08/2014
3.45
 21,800 3.48 3.48 3.44 8,800 0 0.2
18/08/2014
3.48
 21,660 3.44 3.55 3.44 200 0 0.0
15/08/2014
3.44
 6,390 3.39 3.44 3.39 0 0 0
14/08/2014
3.39
 9,430 3.37 3.39 3.37 150 3,000 -0.1
13/08/2014
3.37
 3,100 3.39 3.39 3.37 100 0 0.0
12/08/2014
3.39
 9,970 3.35 3.39 3.35 2,960 0 0.1
11/08/2014
3.35
 8,900 3.35 3.35 3.35 6,900 0 0.2
08/08/2014
3.35
 4,090 3.31 3.36 3.35 0 0 0
07/08/2014
3.31
 9,950 3.39 3.39 3.28 10 2,000 -0.1
06/08/2014
3.39
 30 3.26 3.39 3.25 0 0 0
05/08/2014
3.26
 3,150 3.25 3.26 3.26 0 0 0
04/08/2014
3.25
 3,490 3.31 3.31 3.25 0 0 0
01/08/2014
3.31
 10 3.22 3.31 3.31 0 0 0
31/07/2014
3.22
 0 3.22 3.22 3.22 0 0 0
30/07/2014
3.22
 6,200 3.30 3.30 3.22 4,500 0 0.1
29/07/2014
3.30
 4,540 3.22 3.30 3.22 4,300 0 0.1
28/07/2014
3.22
 10,380 3.44 3.44 3.22 6,980 0 0.2
25/07/2014
3.44
 510 3.25 3.44 3.23 0 0 0
24/07/2014
3.25
 5,510 3.22 3.25 3.22 0 0 0
23/07/2014
3.22
 6,740 3.22 3.22 3.21 3,620 0 0.1
22/07/2014
3.22
 5,700 3.22 3.22 3.21 1,060 0 0.0
21/07/2014
3.22
 9,640 3.21 3.22 3.21 4,100 0 0.1
18/07/2014
3.21
 6,020 3.23 3.23 3.21 6,000 0 0.2
17/07/2014
3.23
 1,060 3.11 3.23 3.11 0 0 0
16/07/2014
3.11
 2,940 3.03 3.11 3.06 0 0 0
15/07/2014
3.03
 960 3.03 3.03 3.03 0 0 0
14/07/2014
3.03
 2,080 3.00 3.03 3.02 1,010 0 0.0
11/07/2014
3.00
 4,030 2.86 3.06 3.00 0 0 0
10/07/2014
2.86
 9,930 3.06 3.09 2.86 9,300 0 0.2
09/07/2014
3.06
 1,490 2.99 3.06 3.03 0 0 0
08/07/2014
2.99
 4,600 2.99 2.99 2.99 2,450 0 0.1
07/07/2014
2.99
 5,540 2.97 2.99 2.97 2,000 5,000 -0.1
04/07/2014
2.97
 2,290 2.95 3.12 2.97 2,280 0 0.1
03/07/2014
2.95
 670 3.03 3.12 2.94 0 0 0
02/07/2014
3.03
 140 3.03 3.06 3.03 0 0 0
01/07/2014
3.03
 110 3.04 3.04 3.02 0 0 0
30/06/2014
3.04
 1,150 2.88 3.04 2.88 0 0 0
27/06/2014
2.88
 6,590 2.86 2.89 2.86 5,000 0 0.1
26/06/2014
2.86
 30,960 2.88 2.88 2.86 14,100 0 0.3
25/06/2014
2.88
 15,100 2.86 2.88 2.86 7,600 0 0.2
24/06/2014
2.86
 15,160 2.93 2.93 2.86 6,000 0 0.1
23/06/2014
2.93
 0 2.93 2.93 2.93 0 0 0
20/06/2014
2.93
 510 2.86 2.99 2.93 0 0 0
19/06/2014
2.86
 0 2.86 2.86 2.86 0 0 0
18/06/2014
2.86
 580 2.84 2.86 2.83 0 0 0
17/06/2014
2.84
 0 2.84 2.84 2.84 0 0 0
16/06/2014
2.84
 16,660 2.85 2.86 2.74 14,600 0 0.3
13/06/2014
2.85
 2,080 2.84 2.85 2.85 0 0 0
12/06/2014
2.84
 2,110 2.84 2.86 2.84 0 0 0
11/06/2014
2.84
 2,320 2.93 2.93 2.84 2,020 0 0.0
10/06/2014
2.93
 0 2.93 2.93 2.93 0 0 0
09/06/2014
2.93
 10 2.86 2.93 2.93 0 0 0
06/06/2014
2.86
 1,000 2.86 2.86 2.86 0 0 0
05/06/2014
2.86
 120 2.84 2.86 2.86 0 0 0
04/06/2014
2.84
 0 2.84 2.84 2.84 0 0 0
03/06/2014
2.84
 3,100 2.83 2.86 2.84 0 0 0
02/06/2014
2.83
 3,060 2.83 2.86 2.83 2,300 0 0.1
30/05/2014
2.83
 8,040 2.84 2.84 2.83 4,600 0 0.1
29/05/2014
2.84
 6,110 2.86 2.93 2.84 4,600 0 0.1
28/05/2014
2.86
 100 2.93 2.93 2.86 100 0 0.0
27/05/2014
2.93
 10 2.86 2.93 2.93 0 0 0
26/05/2014
2.86
 0 2.86 2.86 2.86 0 0 0
23/05/2014
2.86
 5,600 3.03 3.03 2.86 4,600 0 0.1
22/05/2014
3.03
 8,470 3.04 3.04 2.86 1,800 0 0.0
21/05/2014
3.04
 5,690 2.86 3.04 2.86 1,800 0 0.0
20/05/2014
2.86
 2,050 2.86 2.88 2.86 0 0 0
19/05/2014
2.86
 30,870 2.88 2.92 2.85 5,500 0 0.1
16/05/2014
2.88
 1,000 2.86 2.88 2.88 0 0 0
15/05/2014
2.86
 11,290 2.90 2.90 2.86 0 0 0
14/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2014
2.90
 26,900 2.84 2.92 2.84 15,500 0 0.3
13/05/2014
2.84
 15,320 2.83 2.86 2.83 5,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |