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

40.20
0.10
(0.25%)
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
(2025-03-31) 		-1.80 -4.29% 2,208,200 31,358 1.3
36.70
42
40.20
2 tháng
(2025-03-03) 		3 8.06% 4,114,300 73,208 2.8
36.70
43
40.20
3 tháng
(2025-02-03) 		5.30 15.19% 5,840,700 171,710 6.3
34.90
43
40.20
6 tháng
(2024-11-01) 		8.20 25.62% 9,332,900 150,861 5.6
30.60
43
40.20
12 tháng
(2024-05-06) 		4.17 11.58% 19,038,800 138,361 5.2
30.60
43
40.20
24 tháng
(2023-05-11) 		20.30 102% 33,443,700 -601,823 -15.6
19.49
43
40.20
36 tháng
(2022-05-16) 		6.21 18.26% 50,949,100 -687,533 -21.8
13.69
43
40.20
60 tháng
(2020-05-26) 		13.63 51.30% 177,265,760 -1,457,193 -63.7
13.69
47.95
40.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
39.27
 48,400 39.02 39.39 39.02 0 0 0
09/07/2024
39.39
 72,900 39.63 39.67 39.19 200 0 0.0
08/07/2024
39.63
 22,300 39.02 39.67 39.02 1,000 0 0.0
05/07/2024
39.19
 18,000 39.27 39.27 39.10 100 0 0.0
04/07/2024
39.27
 24,900 39.39 39.51 39.19 1,200 0 0.1
03/07/2024
39.51
 15,400 39.55 39.55 39.27 1,800 0 0.1
02/07/2024
39.43
 61,000 39.59 39.59 39.19 1,100 2,900 -0.1
01/07/2024
39.31
 22,300 39.27 39.51 39.23 1,200 0 0.1
28/06/2024
39.35
 32,000 39.31 39.63 39.19 1,400 0 0.1
27/06/2024
39.35
 32,900 39.31 39.43 39.10 800 0 0.0
26/06/2024
39.43
 31,500 39.51 39.51 39.10 400 0 0.0
25/06/2024
39.43
 19,500 39.27 39.67 38.98 1,000 1,200 -0.0
24/06/2024
39.35
 80,200 39.83 39.95 38.94 1,000 1,200 -0.0
21/06/2024
39.51
 19,200 39.59 39.59 39.47 0 0 0
20/06/2024
39.47
 106,200 39.27 39.67 38.86 3,500 600 0.1
19/06/2024
38.98
 34,100 39.27 39.27 38.90 0 0 0
18/06/2024
38.98
 27,700 39.27 39.27 38.46 400 0 0.0
17/06/2024
38.94
 105,700 38.42 40.04 38.13 8,000 1,500 0.3
14/06/2024
38.38
 31,100 38.13 38.46 37.97 1,400 0 0.1
13/06/2024
38.13
 25,900 38.05 38.30 38.01 1,300 100 0.1
12/06/2024
37.93
 38,000 38.09 38.09 37.93 100 0 0.0
11/06/2024
37.93
 26,300 37.93 38.25 37.89 0 800 -0.0
10/06/2024
37.89
 43,300 37.89 38.82 37.89 700 200 0.0
07/06/2024
38.54
 32,100 38.46 38.86 37.89 2,300 0 0.1
06/06/2024
38.17
 19,000 37.97 38.21 37.85 900 0 0.0
05/06/2024
38.05
 66,500 38.17 38.38 38.05 3,700 0 0.2
04/06/2024
38.09
 92,200 38.46 38.46 37.81 300 4,900 -0.2
03/06/2024
38.09
 41,300 38.46 38.86 37.89 100 2,700 -0.1
31/05/2024
38.46
 111,500 38.94 39.35 37.40 0 700 -0.0
30/05/2024
38.78
 157,800 36.92 38.86 36.92 8,200 2,600 0.3
29/05/2024
37.24
 231,300 36.68 37.65 36.68 1,800 200 0.1
28/05/2024
36.84
 20,000 36.55 37.73 36.55 0 900 -0.0
27/05/2024
37.08
 48,800 35.83 37.65 35.66 2,800 5,300 -0.1
24/05/2024
35.83
 61,400 36.03 36.35 35.83 600 1,300 -0.0
23/05/2024
36.11
 16,400 36.07 36.35 35.87 1,000 100 0.0
22/05/2024
35.91
 53,000 36.51 36.68 35.91 0 1,100 -0.0
21/05/2024
36.60
 23,400 36.43 36.84 36.43 0 900 -0.0
20/05/2024
36.84
 29,600 36.80 36.84 36.35 1,100 0 0.0
17/05/2024
36.80
 45,800 36.11 36.84 36.11 5,700 0 0.3
16/05/2024
36.11
 55,500 36.51 36.51 36.11 1,100 0 0.0
15/05/2024
36.47
 150,400 37.40 37.40 36.15 2,000 0 0.1
14/05/2024
37.00
 44,500 37.57 37.69 36.80 900 300 0.0
13/05/2024
37.61
 104,600 37.28 38.05 37.24 300 7,100 -0.3
10/05/2024
36.84
 112,600 35.91 37.16 35.62 3,000 1,400 0.1
09/05/2024
35.70
 38,100 35.70 35.91 35.62 1,900 700 0.1
08/05/2024
35.91
 38,600 35.99 35.99 35.62 200 400 -0.0
07/05/2024
35.87
 37,600 36.39 36.39 35.62 0 0 0
06/05/2024
36.03
 58,100 36.27 36.43 35.79 1,400 200 0.1
03/05/2024
35.54
 49,200 35.02 35.87 35.02 3,500 100 0.1
02/05/2024
35.22
 22,900 34.65 35.22 34.65 4,100 0 0.2
26/04/2024
34.65
 16,500 34.73 34.73 34.49 900 0 0.0
25/04/2024
34.65
 12,500 34.73 35.06 34.57 1,400 0 0.1
24/04/2024
34.94
 44,000 34.73 35.06 34.49 2,600 1,000 0.1
23/04/2024
34.25
 24,600 34.25 34.81 34.25 2,800 0 0.1
22/04/2024
34.41
 38,400 34.17 34.65 34.17 1,900 0 0.1
19/04/2024
34.49
 66,800 35.38 35.38 33.88 0 2,200 -0.1
17/04/2024
35.50
 36,700 35.46 36.43 35.30 0 1,800 -0.1
16/04/2024
35.22
 48,200 34.81 36.11 34.65 100 9,500 -0.4
15/04/2024
34.65
 80,200 35.14 37.24 34.65 600 2,600 -0.1
12/04/2024
35.14
 38,000 34.94 35.18 34.77 700 0 0.0
11/04/2024
34.94
 66,100 34.81 35.18 34.73 0 0 0
10/04/2024
35.22
 55,600 34.89 35.30 34.81 1,300 0 0.1
09/04/2024
34.73
 48,800 34.85 34.94 34.57 100 300 -0.0
08/04/2024
34.85
 52,800 35.22 35.38 34.81 600 500 0.0
05/04/2024
35.22
 27,300 35.22 35.30 34.81 800 200 0.0
04/04/2024
35.46
 52,100 34.81 35.62 34.65 1,800 0 0.1
03/04/2024
34.65
 16,400 34.81 35.14 34.57 400 0 0.0
02/04/2024
34.81
 64,200 34.81 35.26 34.41 2,400 600 0.1
01/04/2024
34.81
 70,600 35.70 35.79 34.73 600 0 0.0
29/03/2024
35.70
 45,700 35.83 36.43 35.62 300 0 0.0
28/03/2024
35.83
 82,400 36.31 36.68 35.62 300 300 0.0
27/03/2024
36.31
 175,800 38.38 38.38 36.31 0 0 0
26/03/2024
35.95
 331,300 35.95 35.95 35.91 0 0 0
25/03/2024
33.60
 144,400 33.28 34.09 32.87 300 100 0.0
22/03/2024
34.25
 112,900 36.15 36.15 33.80 0 1,700 -0.1
21/03/2024
33.80
 110,200 33.80 33.80 33.68 0 0 0
20/03/2024
31.62
 212,600 31.62 31.62 31.41 0 14,200 -0.6
19/03/2024
29.55
 45,100 29.15 29.88 29.15 0 8,800 -0.3
18/03/2024
29.11
 37,800 28.98 29.23 28.34 0 800 -0.0
15/03/2024
29.15
 49,300 29.71 29.71 28.98 0 0 0
14/03/2024
29.55
 67,300 30.77 30.77 29.55 0 0 0
13/03/2024
30.00
 50,400 29.83 30.36 29.83 0 500 -0.0
12/03/2024
29.83
 53,300 29.79 30.77 29.75 200 3,500 -0.1
11/03/2024
29.31
 122,200 28.90 30.28 28.90 2,000 11,200 -0.3
08/03/2024
28.90
 83,600 28.90 29.23 28.50 3,100 100 0.1
07/03/2024
28.90
 60,000 28.46 28.90 28.46 0 0 0
06/03/2024
28.42
 41,400 28.58 28.74 28.34 0 0 0
05/03/2024
28.74
 45,800 28.90 28.90 28.58 0 0 0
04/03/2024
28.58
 47,000 28.90 28.90 28.50 0 84 -0.0
01/03/2024
28.78
 110,600 28.78 28.82 28.50 0 0 0
29/02/2024
28.66
 44,000 28.66 28.70 28.34 0 0 0
28/02/2024
28.70
 60,700 28.34 28.74 28.26 700 500 0.0
27/02/2024
28.42
 54,500 28.09 28.74 28.09 0 3,000 -0.1
26/02/2024
28.09
 137,800 28.34 28.42 28.09 0 0 0
23/02/2024
28.50
 60,300 28.46 28.98 28.17 500 1,000 -0.0
22/02/2024
28.13
 37,700 27.97 28.42 27.97 0 1,000 -0.0
21/02/2024
28.34
 62,400 28.30 28.34 27.93 0 0 0
20/02/2024
28.34
 108,800 27.85 28.38 27.85 0 0 0
19/02/2024
28.34
 93,200 28.38 28.42 28.34 0 500 -0.0
16/02/2024
28.42
 190,900 27.81 28.46 27.81 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |