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

42.30
0.15
(0.36%)
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
(2024-08-21) 		1.85 4.59% 981,700 -30,700 -1.3
39.65
42.50
42.30
2 tháng
(2024-07-22) 		-4.45 -9.55% 1,572,500 -38,900 -1.6
39
46.60
42.30
3 tháng
(2024-06-24) 		-6.45 -13.27% 2,394,400 -40,600 -1.7
39
48.95
42.30
6 tháng
(2024-03-25) 		0.65 1.57% 6,253,500 -12,892 -0.4
39
48.95
42.30
12 tháng
(2023-09-26) 		15.05 55.54% 13,577,500 -796,876 -22.6
24.10
48.95
42.30
24 tháng
(2022-10-03) 		14.74 53.75% 25,949,500 -773,913 -20.8
16.91
48.95
42.30
36 tháng
(2021-10-06) 		-3.76 -8.19% 75,492,800 -517,286 -6.4
16.91
59.22
42.30
60 tháng
(2019-10-17) 		0.41 0.99% 191,229,430 -1,051,046 -31.5
16.91
59.22
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
31.89
 199,900 30.06 31.94 30.16 300 4,000 -0.1
07/07/2023
30.06
 47,100 29.42 30.43 29.52 0 0 0
06/07/2023
29.42
 82,000 30.02 30.06 29.06 500 4,000 -0.1
05/07/2023
30.02
 95,400 28.97 30.06 29.61 1,700 0 0.1
04/07/2023
28.97
 133,200 28.05 28.97 28.14 0 0 0
03/07/2023
28.05
 66,400 27.69 28.10 27.78 600 0 0.0
30/06/2023
27.69
 77,300 26.82 27.78 27.41 2,100 1,500 0.0
29/06/2023
26.82
 23,800 26.87 26.87 26.68 0 0 0
28/06/2023
26.87
 12,700 26.87 26.87 26.68 0 0 0
27/06/2023
26.87
 10,800 26.77 26.87 26.77 0 0 0
26/06/2023
26.77
 24,600 26.87 26.96 26.68 0 0 0
23/06/2023
26.87
 23,100 26.77 26.96 26.77 0 0 0
22/06/2023
26.77
 28,200 26.59 26.77 26.59 1,800 0 0.1
21/06/2023
26.59
 28,400 26.50 26.64 26.13 0 0 0
20/06/2023
26.50
 20,300 26.45 26.50 26.00 0 0 0
19/06/2023
26.45
 67,000 26.50 26.50 26.04 0 0 0
16/06/2023
26.50
 31,000 26.50 27.05 26.45 1,000 0 0.0
15/06/2023
26.50
 92,100 27.23 27.23 26.04 0 0 0
14/06/2023
27.23
 73,900 27.32 27.55 26.77 2,000 0 0.1
13/06/2023
27.32
 42,300 27.05 27.60 27.09 0 0 0
12/06/2023
27.05
 170,500 25.81 27.60 25.72 0 0 0
09/06/2023
25.81
 29,500 25.95 25.95 25.72 0 0 0
08/06/2023
25.95
 38,600 25.95 26.23 25.77 0 0 0
07/06/2023
25.95
 35,500 25.86 26.13 25.72 0 0 0
06/06/2023
25.86
 49,300 25.91 26.23 25.72 0 0 0
05/06/2023
25.91
 31,500 25.77 26.23 25.63 500 0 0.0
02/06/2023
25.77
 22,600 25.68 25.95 25.59 0 0 0
01/06/2023
25.68
 59,100 25.68 26.00 25.40 0 0 0
31/05/2023
25.68
 33,200 25.77 26.23 25.68 0 500 -0.0
30/05/2023
25.77
 37,500 25.72 25.77 25.59 0 500 -0.0
29/05/2023
25.72
 56,900 25.49 25.86 25.59 0 0 0
26/05/2023
25.49
 42,800 24.86 25.95 24.76 0 500 -0.0
25/05/2023
24.86
 36,900 24.67 24.95 24.67 0 0 0
24/05/2023
24.67
 31,100 24.40 24.86 24.58 0 0 0
23/05/2023
24.40
 18,200 24.67 24.72 24.40 0 0 0
22/05/2023
24.67
 35,700 24.67 24.67 24.63 0 200 -0.0
19/05/2023
24.67
 60,100 24.12 25.04 24.31 0 0 0
18/05/2023
24.12
 17,500 24.08 24.49 24.12 0 100 -0.0
17/05/2023
24.08
 36,000 24.08 24.49 23.99 0 0 0
16/05/2023
24.08
 28,700 24.08 24.17 23.94 100 0 0.0
15/05/2023
24.08
 62,900 24.40 24.44 24.03 200 0 0.0
12/05/2023
24.40
 43,800 24.58 24.63 24.40 0 0 0
11/05/2023
24.58
 27,000 24.58 24.58 24.35 0 0 0
10/05/2023
24.58
 25,000 24.58 24.58 24.31 0 200 -0.0
09/05/2023
24.58
 93,800 23.94 24.76 24.22 0 5,200 -0.1
08/05/2023
23.94
 28,900 23.67 24.17 23.76 0 200 -0.0
05/05/2023
23.67
 30,800 23.58 24.03 23.62 0 0 0
04/05/2023
23.58
 37,000 23.99 24.03 23.44 200 100 0.0
28/04/2023
23.99
 75,800 23.76 24.22 23.76 200 0 0.0
27/04/2023
23.76
 53,400 23.03 23.94 23.03 0 0 0
26/04/2023
23.03
 20,200 23.03 23.12 23.03 0 100 -0.0
25/04/2023
23.03
 11,000 22.98 23.30 22.98 0 0 0.0
24/04/2023
22.98
 36,900 23.16 23.21 22.94 0 0 0.0
21/04/2023
23.16
 31,500 23.16 23.16 22.98 0 0 0.0
20/04/2023
23.16
 22,500 23.16 23.21 22.98 100 0 0.0
19/04/2023
23.16
 36,500 23.30 23.53 23.12 0 1,500 -0.0
18/04/2023
23.30
 41,700 23.21 23.39 22.84 0 0 0.0
17/04/2023
23.21
 164,200 23.35 23.44 22.84 0 0 0.0
14/04/2023
23.35
 122,900 24.54 24.58 23.30 100 0 0.0
13/04/2023
24.54
 46,100 24.58 24.72 24.08 0 0 -0.1
12/04/2023
24.58
 365,000 23.03 24.63 22.84 0 3,100 -0.1
11/04/2023
23.03
 28,900 23.03 23.03 22.71 400 0 0.0
10/04/2023
23.03
 43,300 22.48 23.21 22.66 0 700 -0.0
07/04/2023
22.48
 20,500 22.80 22.80 22.39 1,300 0 0.0
06/04/2023
22.80
 73,200 22.80 22.80 22.57 0 600 -0.0
05/04/2023
22.80
 59,400 22.57 22.84 22.48 0 0 0.1
04/04/2023
22.57
 126,300 22.57 22.80 22.48 2,100 0 0.1
03/04/2023
22.57
 92,300 22.07 22.84 22.16 500 0 0.0
31/03/2023
22.07
 73,900 21.70 22.21 21.66 0 10,300 -0.2
30/03/2023
21.70
 75,400 21.11 22.30 21.02 100 44,114 -1.0
29/03/2023
21.11
 59,700 21.43 21.43 21.02 0 24,200 -0.6
28/03/2023
21.43
 40,300 21.20 21.43 21.20 0 20,037 -0.5
27/03/2023
21.20
 42,800 21.11 21.38 21.11 0 18,400 -0.4
24/03/2023
21.11
 36,000 21.06 21.93 21.02 0 21,900 -0.5
23/03/2023
21.06
 35,100 21.02 21.06 20.83 0 18,600 -0.4
22/03/2023
21.02
 32,200 21.02 21.11 20.93 0 15,300 -0.4
21/03/2023
21.02
 38,800 21.02 21.02 20.74 0 22,620 0.0
20/03/2023
21.02
 157,200 21.47 21.93 20.56 0 82,630 -1.9
17/03/2023
21.47
 56,200 21.98 21.98 21.11 60 100 -0.0
16/03/2023
21.98
 8,000 22.66 22.84 21.93 12 45 -0.0
15/03/2023
22.66
 87,900 22.43 23.76 21.93 130 1,300 -0.0
14/03/2023
22.43
 206,500 20.97 22.43 22.39 0 300 -0.0
13/03/2023
20.97
 30,700 20.79 20.97 20.56 0 0 -0.0
10/03/2023
20.79
 7,600 20.74 20.83 20.74 0 0 -0.0
09/03/2023
20.74
 20,400 20.65 20.74 20.56 0 200 -0.0
08/03/2023
20.65
 29,400 20.56 20.65 20.42 0 0 -0.0
07/03/2023
20.56
 18,000 20.38 20.56 20.29 0 0 -0.0
06/03/2023
20.38
 37,500 20.38 20.51 20.24 0 0 -0.0
03/03/2023
20.38
 6,400 20.15 20.56 20.15 0 0 -0.0
02/03/2023
20.15
 37,900 20.10 20.19 19.74 0 0 -0.0
01/03/2023
20.10
 7,700 20.10 20.10 19.65 0 0 -0.0
28/02/2023
20.10
 4,300 19.65 20.10 19.65 0 1 -0.0
27/02/2023
19.65
 51,400 20.10 20.10 19.65 1,500 0 0.0
24/02/2023
20.10
 19,900 20.29 20.56 20.10 0 0 0.0
23/02/2023
20.29
 14,200 20.56 20.74 20.06 700 0 0.0
22/02/2023
20.56
 26,000 20.74 20.74 20.38 0 0 0.1
21/02/2023
20.74
 63,400 20.56 20.93 20.29 3,600 0 0.1
20/02/2023
20.56
 36,200 20.61 20.93 20.38 0 0 0.0
17/02/2023
20.61
 13,700 20.70 20.70 20.29 0 0 0.0
16/02/2023
20.70
 5,500 20.38 20.93 20.42 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |