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
(2024-10-22) 		-1.40 -4.32% 1,781,400 -3,050 -0.1
30.60
32.80
32.05
2 tháng
(2024-09-23) 		-3.37 -9.80% 6,202,400 -6,150 -0.1
30.60
39.91
32.05
3 tháng
(2024-08-23) 		-1.51 -4.63% 7,037,200 -35,850 -1.4
30.60
39.91
32.05
6 tháng
(2024-05-27) 		-6.08 -16.40% 9,933,400 -35,250 -1.2
30.60
39.91
32.05
12 tháng
(2023-11-27) 		10.84 53.77% 18,363,500 -753,734 -21.6
20.16
39.91
32.05
24 tháng
(2022-12-02) 		12.17 64.64% 29,721,200 -1,067,379 -28.1
15.91
39.91
32.05
36 tháng
(2021-12-07) 		-8.93 -22.37% 63,699,100 -705,444 -19.0
13.69
47.95
32.05
60 tháng
(2019-12-18) 		-1.52 -4.69% 189,253,270 -1,311,394 -52.2
13.69
47.95
32.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
23.84
 37,000 23.48 23.88 23.28 0 0 0
11/09/2023
23.48
 108,500 24.49 25.34 23.48 0 0 0
08/09/2023
24.49
 175,000 23.36 24.53 23.16 0 300 -0.0
07/09/2023
23.36
 49,900 23.32 23.44 23.24 0 0 0
06/09/2023
23.32
 28,000 23.24 23.32 23.07 0 0 0
05/09/2023
23.24
 22,100 23.24 23.40 23.16 0 0 0
31/08/2023
23.24
 27,700 23.24 23.48 23.16 8,000 0 0.2
30/08/2023
23.24
 16,900 23.32 23.32 23.07 1,200 0 0.0
29/08/2023
23.32
 16,600 23.32 23.48 23.11 500 0 0.0
28/08/2023
23.32
 17,900 23.32 23.48 23.07 1,500 0 0.0
25/08/2023
23.32
 28,300 23.40 23.40 22.95 2,100 0 0.1
24/08/2023
23.40
 7,800 23.36 23.48 22.91 1,400 0 0.0
23/08/2023
23.36
 115,200 23.40 23.40 22.67 2,000 0 0.1
22/08/2023
23.40
 66,000 22.99 23.48 22.59 400 0 0.0
21/08/2023
22.99
 67,600 22.51 22.99 22.35 0 100 -0.0
18/08/2023
22.51
 72,600 24.13 24.13 22.51 3,100 1,200 0.1
17/08/2023
24.13
 64,800 23.96 24.13 23.80 2,000 0 0.1
16/08/2023
23.96
 35,700 23.88 24.09 23.80 500 0 0.0
15/08/2023
23.88
 16,100 23.88 23.88 23.72 200 0 0.0
14/08/2023
23.88
 21,600 23.48 23.88 23.40 3,000 0 0.1
11/08/2023
23.48
 65,900 24.05 24.05 23.32 7,700 0 0.2
10/08/2023
24.05
 36,000 24.37 24.45 24.05 1,100 0 0.0
09/08/2023
24.37
 42,500 24.61 24.61 24.37 300 1,000 -0.0
08/08/2023
24.61
 26,000 24.49 24.65 24.33 1,000 0 0.0
07/08/2023
24.49
 69,800 24.05 24.69 24.05 1,000 0 0.0
04/08/2023
24.05
 96,500 24.05 24.21 23.92 600 0 0.0
03/08/2023
24.05
 31,400 24.01 24.05 23.80 200 0 0.0
02/08/2023
24.01
 31,100 24.05 24.05 23.76 400 0 0.0
01/08/2023
24.05
 33,000 24.05 24.21 23.88 0 0 0
31/07/2023
24.05
 24,500 24.09 24.29 23.76 0 3,300 -0.1
28/07/2023
24.09
 35,700 23.76 24.29 23.76 1,100 0 0.0
27/07/2023
23.76
 93,500 24.37 24.45 23.72 0 0 0
26/07/2023
24.37
 26,100 24.29 24.69 24.33 0 0 0
25/07/2023
24.29
 131,500 24.90 24.90 24.29 1,000 500 0.0
24/07/2023
24.90
 91,200 24.61 25.26 24.65 0 1,300 -0.0
21/07/2023
24.61
 107,500 24.82 24.86 24.53 1,600 200 0.0
20/07/2023
24.82
 59,800 25.46 25.46 24.82 0 300 -0.0
19/07/2023: Cổ tức tiền mặt tỉ lệ: 30%
19/07/2023
25.46
 120,400 25.75 25.99 25.34 1,900 2,700 -0.0
18/07/2023
25.75
 219,900 25.78 25.89 25.60 1,300 0 0.0
17/07/2023
25.78
 171,500 25.75 26.04 25.60 2,400 0 0.1
14/07/2023
25.75
 66,200 25.60 25.89 25.52 600 0 0.0
13/07/2023
25.60
 85,200 25.89 26.08 25.38 0 0 0
12/07/2023
25.89
 49,100 26.19 26.34 25.38 1,000 0 0.0
11/07/2023
26.19
 72,100 25.82 26.26 25.60 200 0 0.0
10/07/2023
25.82
 199,900 24.34 25.86 24.41 300 4,000 -0.1
07/07/2023
24.34
 47,100 23.82 24.64 23.90 0 0 0
06/07/2023
23.82
 82,000 24.30 24.34 23.53 500 4,000 -0.1
05/07/2023
24.30
 95,400 23.45 24.34 23.97 1,700 0 0.1
04/07/2023
23.45
 133,200 22.71 23.45 22.79 0 0 0
03/07/2023
22.71
 66,400 22.42 22.75 22.49 600 0 0.0
30/06/2023
22.42
 77,300 21.71 22.49 22.19 2,100 1,500 0.0
29/06/2023
21.71
 23,800 21.75 21.75 21.60 0 0 0
28/06/2023
21.75
 12,700 21.75 21.75 21.60 0 0 0
27/06/2023
21.75
 10,800 21.68 21.75 21.68 0 0 0
26/06/2023
21.68
 24,600 21.75 21.83 21.60 0 0 0
23/06/2023
21.75
 23,100 21.68 21.83 21.68 0 0 0
22/06/2023
21.68
 28,200 21.53 21.68 21.53 1,800 0 0.1
21/06/2023
21.53
 28,400 21.46 21.57 21.16 0 0 0
20/06/2023
21.46
 20,300 21.42 21.46 21.05 0 0 0
19/06/2023
21.42
 67,000 21.46 21.46 21.09 0 0 0
16/06/2023
21.46
 31,000 21.46 21.90 21.42 1,000 0 0.0
15/06/2023
21.46
 92,100 22.05 22.05 21.09 0 0 0
14/06/2023
22.05
 73,900 22.12 22.31 21.68 2,000 0 0.1
13/06/2023
22.12
 42,300 21.90 22.34 21.94 0 0 0
12/06/2023
21.90
 170,500 20.90 22.34 20.83 0 0 0
09/06/2023
20.90
 29,500 21.01 21.01 20.83 0 0 0
08/06/2023
21.01
 38,600 21.01 21.23 20.86 0 0 0
07/06/2023
21.01
 35,500 20.94 21.16 20.83 0 0 0
06/06/2023
20.94
 49,300 20.97 21.23 20.83 0 0 0
05/06/2023
20.97
 31,500 20.86 21.23 20.75 500 0 0.0
02/06/2023
20.86
 22,600 20.79 21.01 20.72 0 0 0
01/06/2023
20.79
 59,100 20.79 21.05 20.57 0 0 0
31/05/2023
20.79
 33,200 20.86 21.23 20.79 0 500 -0.0
30/05/2023
20.86
 37,500 20.83 20.86 20.72 0 500 -0.0
29/05/2023
20.83
 56,900 20.64 20.94 20.72 0 0 0
26/05/2023
20.64
 42,800 20.12 21.01 20.05 0 500 -0.0
25/05/2023
20.12
 36,900 19.98 20.20 19.98 0 0 0
24/05/2023
19.98
 31,100 19.75 20.12 19.90 0 0 0
23/05/2023
19.75
 18,200 19.98 20.01 19.75 0 0 0
22/05/2023
19.98
 35,700 19.98 19.98 19.94 0 200 -0.0
19/05/2023
19.98
 60,100 19.53 20.27 19.68 0 0 0
18/05/2023
19.53
 17,500 19.49 19.83 19.53 0 100 -0.0
17/05/2023
19.49
 36,000 19.49 19.83 19.42 0 0 0
16/05/2023
19.49
 28,700 19.49 19.57 19.38 100 0 0.0
15/05/2023
19.49
 62,900 19.75 19.79 19.46 200 0 0.0
12/05/2023
19.75
 43,800 19.90 19.94 19.75 0 0 0
11/05/2023
19.90
 27,000 19.90 19.90 19.72 0 0 0
10/05/2023
19.90
 25,000 19.90 19.90 19.68 0 200 -0.0
09/05/2023
19.90
 93,800 19.38 20.05 19.61 0 5,200 -0.1
08/05/2023
19.38
 28,900 19.16 19.57 19.24 0 200 -0.0
05/05/2023
19.16
 30,800 19.09 19.46 19.12 0 0 0
04/05/2023
19.09
 37,000 19.42 19.46 18.98 200 100 0.0
28/04/2023
19.42
 75,800 19.24 19.61 19.24 200 0 0.0
27/04/2023
19.24
 53,400 18.64 19.38 18.64 0 0 0
26/04/2023
18.64
 20,200 18.64 18.72 18.64 0 100 -0.0
25/04/2023
18.64
 11,000 18.61 18.87 18.61 0 0 0.0
24/04/2023
18.61
 36,900 18.75 18.79 18.57 0 0 0.0
21/04/2023
18.75
 31,500 18.75 18.75 18.61 0 0 0.0
20/04/2023
18.75
 22,500 18.75 18.79 18.61 100 0 0.0
19/04/2023
18.75
 36,500 18.87 19.05 18.72 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |