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

44.50
0.20
(0.45%)
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
(2025-04-15) 		2.85 6.88% 3,932,600 77,999 0.6
39.70
45
44.50
2 tháng
(2025-03-17) 		4.20 10.47% 6,535,200 85,108 0.9
36.70
45
44.50
3 tháng
(2025-02-14) 		8.35 23.23% 8,317,100 165,609 3.9
35.95
45
44.50
6 tháng
(2024-11-18) 		13.30 42.90% 11,577,200 221,861 5.9
30.60
45
44.50
12 tháng
(2024-05-20) 		7.46 20.26% 21,582,400 194,861 4.9
30.60
45
44.50
24 tháng
(2023-05-26) 		23.66 114.62% 36,275,200 -538,923 -15.6
19.51
45
44.50
36 tháng
(2022-05-31) 		7.75 21.21% 53,312,700 -617,633 -21.8
13.69
45
44.50
60 tháng
(2020-06-10) 		15.95 56.24% 177,300,390 -1,411,843 -65.0
13.69
47.95
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2024
28.34
 134,500 28.34 28.42 27.73 3,400 0 0.1
07/02/2024
28.34
 131,200 27.77 28.46 27.77 0 3,000 -0.1
06/02/2024
27.77
 81,700 28.30 28.34 27.69 0 3,500 -0.1
05/02/2024
27.61
 531,300 25.91 27.61 25.83 0 18,000 -0.6
02/02/2024
25.83
 279,600 25.71 26.31 25.26 0 1,500 -0.0
01/02/2024
25.71
 93,900 25.14 25.71 24.29 100 4,600 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |