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

32.05
1.05
(3.39%)
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
(2024-10-21) 		-2.40 -7.27% 1,783,400 -1,150 -0.0
30.60
33
31
2 tháng
(2024-09-23) 		-3.77 -10.97% 6,160,500 -4,250 -0.1
30.60
39.91
31
3 tháng
(2024-08-22) 		-2.07 -6.33% 7,041,300 -34,450 -1.3
30.60
39.91
31
6 tháng
(2024-05-24) 		-5.23 -14.59% 9,952,900 -34,050 -1.2
30.60
39.91
31
12 tháng
(2023-11-27) 		10.44 51.79% 18,321,600 -751,834 -21.6
20.16
39.91
31
24 tháng
(2022-12-01) 		11.77 62.52% 29,812,100 -1,034,779 -27.2
15.91
39.91
31
36 tháng
(2021-12-06) 		-8.43 -21.61% 63,971,100 -711,344 -19.4
13.69
47.95
31
60 tháng
(2019-12-17) 		-1.80 -5.55% 189,281,290 -1,309,044 -52.1
13.69
47.95
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
25.14
 159,100 24.53 25.58 24.13 0 2,500 -0.1
30/01/2024
24.45
 205,900 24.29 24.45 24.05 2,000 0 0.1
29/01/2024
24.29
 124,900 24.33 25.42 24.09 0 2,200 -0.1
26/01/2024
24.21
 471,700 22.67 24.21 22.63 0 208,000 -6.2
25/01/2024
22.63
 544,200 21.25 22.63 21.17 300 343,000 -9.4
24/01/2024
21.17
 105,000 21.05 21.70 21.01 0 25,000 -0.7
23/01/2024
21.05
 24,400 21.05 21.13 21.01 0 15,000 -0.4
22/01/2024
21.05
 39,600 21.05 21.29 20.97 100 27,500 -0.7
19/01/2024
21.01
 20,500 21.01 21.01 20.93 2,000 11,000 -0.2
18/01/2024
20.97
 25,000 20.89 21.37 20.73 200 2,600 -0.1
17/01/2024
20.69
 6,800 20.65 20.69 20.60 0 2,000 -0.1
16/01/2024
20.65
 15,100 20.65 20.69 20.52 100 0 0.0
15/01/2024
20.60
 18,800 21.05 21.05 20.60 100 0 0.0
12/01/2024
21.05
 51,200 21.21 21.21 20.77 100 600 -0.0
11/01/2024
21.13
 39,300 20.89 21.37 20.89 0 300 -0.0
10/01/2024
20.81
 12,500 20.73 21.01 20.73 0 100 -0.0
09/01/2024
20.73
 9,000 20.73 20.77 20.65 0 200 -0.0
08/01/2024
20.77
 38,900 20.65 20.93 20.65 600 200 0.0
05/01/2024
20.44
 30,800 20.48 20.52 20.40 600 0 0.0
04/01/2024
20.44
 32,900 20.40 20.56 20.32 0 0 0
03/01/2024
20.36
 6,000 20.32 20.40 20.32 0 0 0
02/01/2024
20.32
 8,100 20.40 20.56 20.24 0 0 0
29/12/2023
20.40
 26,600 20.40 20.40 20.24 0 0 0
28/12/2023
20.40
 10,500 20.44 20.48 20.24 0 0 0
27/12/2023
20.44
 12,400 20.44 20.48 20.24 0 0 0
26/12/2023
20.44
 22,100 20.32 20.44 20.24 0 0 0
25/12/2023
20.32
 9,500 20.48 20.48 20.24 0 0 0
22/12/2023
20.48
 11,200 20.40 20.65 20.44 0 0 0
21/12/2023
20.40
 14,500 20.44 20.44 20.24 0 0 0
20/12/2023
20.44
 8,400 20.20 20.44 20.16 0 2,100 -0.1
19/12/2023
20.20
 21,700 20.24 20.24 20.12 0 0 0
18/12/2023
20.24
 26,200 20.16 20.24 20.12 0 0 0
15/12/2023
20.16
 29,300 20.24 20.32 19.43 0 0 0
14/12/2023
20.24
 18,300 20.52 20.52 20.16 0 300 -0.0
13/12/2023
20.52
 29,300 20.60 20.65 20.24 0 0 0
12/12/2023
20.60
 57,300 20.52 20.65 20.16 0 28,300 -0.7
11/12/2023
20.52
 27,100 20.16 20.52 20.12 0 0 0
08/12/2023
20.16
 24,200 20.32 20.48 20.16 0 0 0
07/12/2023
20.32
 34,500 20.24 20.52 20.16 0 0 0
06/12/2023
20.24
 17,100 20.40 20.48 20.20 0 0 0
05/12/2023
20.40
 27,300 20.28 20.48 20.28 0 0 0
04/12/2023
20.28
 14,900 20.20 20.48 20.16 100 0 0.0
01/12/2023
20.20
 16,200 20.24 20.24 20.16 0 0 0
30/11/2023
20.24
 7,800 20.24 20.52 20.08 100 0 0.0
29/11/2023
20.24
 9,900 20.24 20.56 20.00 0 0 0
28/11/2023
20.24
 18,600 20.16 20.24 19.96 100 0 0.0
27/11/2023
20.16
 12,400 20.40 20.73 20.12 0 0 0
24/11/2023
20.40
 20,800 20.48 21.25 20.24 100 0 0.0
23/11/2023
20.48
 47,600 20.73 20.89 20.48 0 0 0
22/11/2023
20.73
 45,800 20.89 21.29 20.65 0 100 -0.0
21/11/2023
20.89
 15,300 20.36 21.05 20.48 0 0 0
20/11/2023
20.36
 135,900 20.00 20.48 19.96 0 0 0
17/11/2023
20.00
 47,900 20.00 20.24 19.75 0 0 0
16/11/2023
20.00
 5,000 20.00 20.08 19.92 0 0 0
15/11/2023
20.00
 25,800 19.92 20.08 19.92 0 0 0
14/11/2023
19.92
 14,900 19.92 20.08 19.71 0 0 0
13/11/2023
19.92
 16,600 20.00 20.08 19.84 0 0 0
10/11/2023
20.00
 25,800 19.92 20.00 19.75 0 0 0
09/11/2023
19.92
 55,200 19.92 20.12 19.88 0 0 0
08/11/2023
19.92
 45,300 19.51 20.04 19.43 0 0 0
07/11/2023
19.51
 91,200 19.75 19.75 19.23 0 50,000 -1.2
06/11/2023
19.75
 84,200 20.08 20.08 19.43 0 0 0
03/11/2023
20.08
 12,200 20.08 20.12 19.84 100 0 0.0
02/11/2023
20.08
 40,900 19.51 20.08 19.43 0 0 0
01/11/2023
19.51
 28,300 19.63 19.63 19.03 0 0 0
31/10/2023
19.63
 45,600 20.08 20.08 19.43 0 0 0
30/10/2023
20.08
 7,800 20.48 20.48 19.63 0 0 0
27/10/2023
20.48
 33,100 20.12 20.48 19.67 0 500 -0.0
26/10/2023
20.12
 57,100 20.81 20.97 19.84 0 4,100 -0.1
25/10/2023
20.81
 22,900 20.77 21.01 20.77 1,500 0 0.0
24/10/2023
20.77
 4,500 20.73 20.77 20.73 0 0 0
23/10/2023
20.73
 3,600 21.21 21.21 20.73 0 0 0
20/10/2023
21.21
 35,200 20.77 21.21 20.56 0 900 -0.0
19/10/2023
20.77
 41,600 21.09 21.13 20.77 1,100 200 0.0
18/10/2023
21.09
 52,600 21.46 21.58 21.05 0 3,000 -0.1
17/10/2023
21.46
 44,100 21.62 21.62 21.46 0 0 0
16/10/2023
21.62
 29,300 21.58 21.62 21.54 0 0 0
13/10/2023
21.58
 63,300 21.70 21.70 21.50 0 0 0
12/10/2023
21.70
 10,500 21.94 21.94 21.62 100 0 0.0
11/10/2023
21.94
 27,200 21.62 21.94 21.58 900 0 0.0
10/10/2023
21.62
 27,100 21.58 22.55 21.58 0 0 0
09/10/2023
21.58
 31,300 21.66 21.70 21.50 0 0 0
06/10/2023
21.66
 14,300 21.70 21.86 21.54 2,300 0 0.1
05/10/2023
21.70
 28,700 21.70 21.86 21.50 100 0 0.0
04/10/2023
21.70
 5,500 21.46 21.78 21.21 1,000 0 0.0
03/10/2023
21.46
 23,600 22.02 22.02 21.46 0 0 0
02/10/2023
22.02
 16,100 22.02 22.75 22.02 0 0 0
29/09/2023
22.02
 15,800 21.62 22.02 21.62 0 0 0
28/09/2023
21.62
 15,900 21.86 21.90 21.54 0 0 0
27/09/2023
21.86
 18,700 21.94 21.94 21.46 100 0 0.0
26/09/2023
21.94
 33,500 21.90 22.10 21.78 0 0 0
25/09/2023
21.90
 31,900 22.67 22.83 21.90 0 0 0
22/09/2023
22.67
 39,000 22.99 23.03 22.35 0 2,500 -0.1
21/09/2023
22.99
 18,300 23.20 23.24 22.99 0 0 0
20/09/2023
23.20
 63,800 22.99 23.36 22.91 0 0 0
19/09/2023
22.99
 31,600 23.20 23.36 22.99 0 0 0
18/09/2023
23.20
 92,200 23.24 23.24 22.91 0 0 0
15/09/2023
23.24
 25,100 23.32 23.64 23.20 0 0 0
14/09/2023
23.32
 59,900 23.84 23.84 23.28 100 0 0.0
13/09/2023
23.84
 48,900 23.84 24.29 23.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |