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

20.70
0.30
(1.47%)
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
(2026-09-07) 		-7 -23.93% 2,400,000 -5,000 -0.3
20.70
30.60
20.70
2 tháng
(2026-08-06) 		-4.75 -17.59% 2,815,700 -83,400 -2.5
20.70
30.60
20.70
3 tháng
(2026-07-07) 		-8.30 -27.17% 3,507,000 -129,900 -3.9
20.70
30.60
20.70
6 tháng
(2026-04-08) 		-14.25 -39.04% 6,114,200 -331,200 -10.7
20.70
36.60
20.70
12 tháng
(2025-10-10) 		-14.75 -39.86% 12,716,700 -613,300 -20.6
20.70
38.10
20.70
24 tháng
(2024-10-15) 		-5.01 -18.37% 44,487,400 850,700 28.8
20.70
39.45
20.70
36 tháng
(2023-10-23) 		5.44 32.33% 61,507,800 41,316 5.7
15.83
39.45
20.70
60 tháng
(2021-11-01) 		-14.07 -38.74% 116,769,400 294,906 19.8
11.10
39.45
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
31.66
 198,800 32.04 32.04 31.58 7,200 0 0.3
18/08/2025
31.79
 92,000 31.66 31.91 31.58 15,200 100 0.6
15/08/2025
31.66
 201,400 32.00 32.20 31.62 4,500 28,500 -0.9
14/08/2025
32.12
 161,700 32.16 32.25 32.08 17,900 3,600 0.6
13/08/2025
32.12
 188,200 32.62 32.62 32.04 19,500 4,200 0.6
12/08/2025
32.12
 476,500 32.83 32.83 32.00 142,200 0 5.5
11/08/2025
32.79
 214,000 33.24 33.24 32.50 5,500 1,800 0.1
08/08/2025
32.79
 694,100 31.83 32.79 31.83 36,000 18,700 0.7
07/08/2025
31.83
 227,500 31.87 31.91 31.54 55,600 1,000 2.1
06/08/2025
31.54
 196,400 31.33 31.91 31.21 14,400 800 0.5
05/08/2025
31.17
 220,900 31.29 31.83 31.17 21,400 900 0.8
04/08/2025
31.58
 209,700 31.50 32.00 31.08 67,600 13,300 2.1
01/08/2025
31.50
 76,800 31.37 31.58 31.17 3,800 4,800 0.0
31/07/2025
31.37
 261,300 31.58 32.37 31.08 5,700 17,900 -0.5
30/07/2025
31.33
 138,400 31.08 31.37 30.92 15,500 0 0.6
29/07/2025
31.04
 272,600 32.20 32.20 31.04 7,400 3,700 0.1
28/07/2025
32.08
 413,900 31.83 32.41 31.75 115,400 1,800 4.4
25/07/2025
31.62
 314,800 31.41 32.00 30.96 28,500 4,200 0.9
24/07/2025
31.08
 174,600 31.66 31.66 30.83 13,600 1,100 0.5
23/07/2025
31.66
 289,500 32.16 32.16 31.41 26,600 8,800 0.7
22/07/2025
32.16
 364,500 32.25 32.37 32.04 19,200 0 0.7
21/07/2025
32.00
 466,800 32.70 32.70 31.87 27,300 4,200 0.9
18/07/2025
30.58
 262,800 30.42 31.83 30.42 23,600 34,200 -0.4
17/07/2025
29.84
 79,900 30.09 30.09 29.75 800 17,200 -0.6
16/07/2025
29.96
 118,700 29.63 30.00 29.59 6,600 3,400 0.1
15/07/2025
29.59
 75,800 29.50 30.04 29.46 28,300 0 1.0
14/07/2025
29.50
 90,700 29.42 29.59 29.09 26,300 1,500 0.9
11/07/2025
29.42
 98,200 29.63 29.63 29.34 5,800 2,100 0.1
10/07/2025
29.46
 148,600 29.34 29.71 29.30 6,800 0 0.2
09/07/2025
29.34
 230,000 28.96 29.34 28.84 10,100 600 0.3
08/07/2025
28.92
 113,700 28.84 29.05 28.84 6,300 1,400 0.2
07/07/2025
28.71
 84,500 28.80 28.92 28.63 300 1,500 0.0
04/07/2025
28.71
 59,000 28.55 28.80 28.46 5,200 1,800 0.1
03/07/2025
28.51
 140,400 28.46 28.84 28.34 0 11,800 -0.4
02/07/2025
28.51
 117,700 28.51 28.67 28.34 600 23,000 -0.8
01/07/2025
28.67
 63,400 28.76 28.80 28.51 2,000 0 0.1
30/06/2025
28.59
 58,800 28.76 28.80 28.55 2,300 2,000 0.0
27/06/2025
28.51
 227,800 28.01 29.00 28.01 123,000 3,100 4.1
26/06/2025
28.01
 83,600 28.05 28.05 27.92 27,100 4,300 0.8
25/06/2025
27.97
 26,900 27.97 28.17 27.97 0 500 0.0
24/06/2025
27.97
 50,200 28.17 28.17 27.97 100 8,400 -0.3
23/06/2025
28.09
 101,500 28.17 28.67 27.84 100 14,200 -0.5
20/06/2025
28.05
 64,200 27.97 28.05 27.92 28,400 0 1.0
19/06/2025
28.05
 57,500 27.92 28.09 27.92 0 6,000 -0.2
18/06/2025
27.88
 63,900 28.26 28.26 27.88 2,300 500 0.1
17/06/2025
28.01
 85,600 27.84 28.26 27.80 52,000 200 1.7
16/06/2025
27.84
 51,300 27.72 27.92 27.72 300 6,000 -0.2
13/06/2025
27.72
 192,100 27.92 27.97 27.72 2,400 8,000 -0.2
12/06/2025
27.97
 62,100 28.01 28.05 27.92 200 0 0.0
11/06/2025
28.01
 77,200 28.01 28.05 27.92 14,000 0 0.5
10/06/2025
27.92
 33,700 28.05 28.09 27.92 0 0 -0.1
09/06/2025
28.05
 81,400 27.92 28.05 27.92 5,200 0 0.2
06/06/2025
27.92
 119,700 28.05 28.09 27.84 0 0 0.0
05/06/2025
28.05
 81,300 28.05 28.09 28.01 0 0 0.0
04/06/2025
28.09
 104,300 28.09 28.13 28.01 0 0 -0.1
03/06/2025
28.09
 125,200 28.34 28.34 28.01 4,700 0 0.2
02/06/2025
28.05
 111,400 27.97 28.17 27.92 3,300 0 -0.4
30/05/2025
27.97
 86,500 28.17 28.22 27.88 200 0 0.0
29/05/2025
28.01
 230,900 28.26 28.46 28.01 994 0 0.0
28/05/2025
28.38
 157,100 28.38 28.42 28.22 0 0 0
27/05/2025
28.38
 141,400 28.26 28.38 28.09 200 0 0.0
26/05/2025
28.34
 276,200 28.01 28.34 27.18 0 0 -0.3
23/05/2025
28.26
 328,700 28.63 28.63 27.84 6,500 6,400 0.0
22/05/2025: Cổ tức tiền mặt tỉ lệ: 84%
22/05/2025
28.26
 662,300 28.22 29.30 28.17 12,000 0 -2.4
21/05/2025
30.00
 878,700 30.74 30.78 29.46 9,606 0 -0.7
20/05/2025
30.61
 687,700 31.35 31.35 30.37 22,000 0 0.3
19/05/2025
31.05
 1,232,600 30.68 31.15 30.68 18,100 0 0.5
16/05/2025
30.47
 693,200 30.14 30.61 29.97 30,400 0 1.2
15/05/2025
30.00
 328,900 29.90 30.10 29.90 13,400 0 0.6
14/05/2025
29.87
 423,200 30.34 30.34 29.87 40,800 0 1.8
13/05/2025
30.31
 333,600 30.47 30.47 30.20 4,200 0 0.2
12/05/2025
30.34
 598,300 30.34 30.34 30.04 11,500 0 0.5
09/05/2025
30.20
 1,207,800 30.74 30.74 29.93 4,600 7,100 -0.1
08/05/2025
29.50
 287,400 30.74 30.74 29.33 3,900 8,700 -0.2
07/05/2025
28.86
 160,400 28.32 28.89 28.25 3,400 0 0.1
06/05/2025
28.11
 122,900 27.64 28.28 27.57 8,800 0 0.4
05/05/2025
27.31
 115,100 27.31 27.37 27.10 1,700 0 0.1
29/04/2025
27.10
 42,500 26.97 27.27 26.97 2,300 0 0.1
28/04/2025
27.04
 43,600 27.31 27.31 26.97 3,300 1,000 0.1
25/04/2025
27.10
 65,600 26.77 27.31 26.73 14,600 2,200 0.5
24/04/2025
26.90
 23,700 26.53 27.24 26.53 1,200 0 0.0
23/04/2025
26.97
 36,000 26.77 27.10 26.63 700 0 0.0
22/04/2025
26.77
 95,200 26.60 26.90 25.55 1,000 1,400 0.0
21/04/2025
26.90
 42,300 26.90 27.31 26.70 400 10,400 -0.4
18/04/2025
26.90
 32,100 27.91 27.91 26.77 400 1,000 0.0
17/04/2025
26.77
 50,000 26.16 26.77 25.96 1,500 100 0.1
16/04/2025
26.90
 120,700 27.95 27.95 25.99 5,600 5,300 0.0
15/04/2025
27.95
 151,500 27.71 28.32 26.97 5,600 100 0.2
14/04/2025
27.71
 91,600 27.31 27.71 27.24 27,800 0 1.1
11/04/2025
27.31
 138,000 27.57 27.57 26.29 1,400 3,500 -0.1
10/04/2025
26.46
 93,300 26.46 26.46 26.46 100 0 0.0
09/04/2025
24.74
 109,700 24.95 26.16 24.74 3,300 1,400 0.1
08/04/2025
25.62
 147,500 26.36 26.66 25.22 2,800 6,600 -0.1
04/04/2025
26.70
 386,900 25.15 26.83 24.54 6,400 2,200 0.2
03/04/2025
26.36
 302,700 26.97 27.37 26.36 14,500 18,200 -0.1
02/04/2025
28.32
 50,700 28.25 28.32 28.05 2,100 13,900 -0.5
01/04/2025
28.01
 61,600 28.32 28.65 28.01 700 3,200 -0.1
31/03/2025
28.32
 123,000 28.59 28.59 27.64 6,200 0 0.3
28/03/2025
28.59
 92,800 28.32 28.96 28.32 5,400 0 0.2
27/03/2025
28.38
 174,000 28.99 29.66 27.98 2,200 6,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc