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)
15/10/2010
3.25
 54,430 3.12 3.30 3.12 0 0 0
14/10/2010
3.14
 40,600 3.10 3.22 3.10 0 15,600 -0.7
13/10/2010
3.22
 51,600 3.21 3.26 3.21 0 14,400 -0.7
12/10/2010
3.21
 63,570 3.32 3.34 3.21 0 16,820 -0.8
11/10/2010
3.37
 2,430 3.35 3.38 3.35 0 1,860 -0.1
08/10/2010
3.35
 3,050 3.39 3.39 3.32 0 1,320 -0.1
07/10/2010
3.39
 500 3.38 3.39 3.38 0 0 0
06/10/2010
3.39
 1,100 3.28 3.39 3.27 0 0 0
05/10/2010
3.38
 6,670 3.25 3.38 3.22 0 0 0
04/10/2010
3.36
 5,510 3.23 3.36 3.23 0 0 0
01/10/2010
3.34
 40 3.46 3.46 3.34 0 0 0
30/09/2010
3.35
 18,200 3.38 3.38 3.35 0 0 0
29/09/2010
3.42
 3,210 3.53 3.53 3.35 0 0 0
28/09/2010
3.36
 6,260 3.39 3.39 3.33 0 0 0
27/09/2010
3.39
 1,250 3.39 3.39 3.39 0 0 0
24/09/2010
3.39
 3,010 3.42 3.49 3.39 0 0 0
23/09/2010
3.46
 2,920 3.39 3.46 3.39 0 0 0
22/09/2010
3.46
 47,130 3.59 3.59 3.46 0 0 0
21/09/2010
3.49
 65,150 3.42 3.49 3.36 0 0 0
20/09/2010
3.35
 77,350 3.56 3.56 3.35 0 0 0
17/09/2010
3.53
 2,010 3.63 3.63 3.53 0 0 0
16/09/2010
3.56
 290 3.63 3.63 3.56 0 0 0
15/09/2010
3.63
 10 3.63 3.63 3.63 0 0 0
14/09/2010
3.63
 100 3.63 3.63 3.63 0 0 0
13/09/2010
3.59
 500 3.53 3.59 3.53 0 0 0
10/09/2010
3.56
 5,030 3.63 3.63 3.56 0 0 0
09/09/2010
3.59
 2,020 3.59 3.59 3.59 0 0 0
08/09/2010
3.59
 30,010 3.59 3.70 3.59 0 0 0
07/09/2010
3.59
 7,290 3.70 3.70 3.59 0 0 0
06/09/2010
3.73
 17,430 3.73 3.73 3.70 0 0 0
01/09/2010
3.70
 5,480 3.73 3.73 3.70 0 0 0
31/08/2010
3.70
 6,440 3.80 3.80 3.70 0 0 0
30/08/2010
3.80
 1,510 3.87 3.87 3.76 0 1,000 -0.1
27/08/2010
3.73
 58,980 3.63 3.73 3.63 12,520 0 0.7
26/08/2010
3.66
 31,730 3.63 3.66 3.56 3,000 0 0.2
25/08/2010
3.56
 57,050 3.66 3.66 3.56 0 0 0
24/08/2010
3.66
 55,520 3.73 3.73 3.66 25,000 0 1.4
23/08/2010
3.66
 3,950 3.66 3.66 3.66 3,920 0 0.2
20/08/2010
3.76
 13,400 3.73 3.76 3.73 7,750 0 0.4
19/08/2010
3.76
 23,330 3.73 3.76 3.73 18,200 0 1.0
18/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2010
3.73
 19,670 3.66 3.73 3.66 19,470 0 1.1
17/08/2010
3.70
 65,400 3.70 3.70 3.63 52,240 0 2.9
16/08/2010
3.70
 16,980 3.63 3.70 3.63 5,230 0 0.3
13/08/2010
3.66
 39,610 3.60 3.66 3.60 29,530 0 1.6
12/08/2010
3.66
 157,900 3.66 3.66 3.60 119,600 0 6.6
11/08/2010
3.66
 58,520 3.70 3.70 3.66 53,640 0 3.0
10/08/2010
3.66
 178,370 3.66 3.70 3.60 149,470 0 8.2
09/08/2010
3.66
 174,540 3.66 3.70 3.66 139,790 0 7.7
06/08/2010
3.66
 12,930 3.70 3.70 3.66 7,770 0 0.4
05/08/2010
3.70
 280,800 3.70 3.70 3.63 255,070 0 13.9
04/08/2010
3.70
 17,850 3.60 3.70 3.56 9,780 0 0.5
03/08/2010
3.66
 9,480 3.66 3.66 3.66 3,920 0 0.2
02/08/2010
3.66
 40,150 3.63 3.66 3.63 36,160 0 2.0
30/07/2010
3.66
 63,070 3.60 3.73 3.60 21,840 0 1.2
29/07/2010
3.66
 23,310 3.73 3.73 3.66 16,050 0 0.9
28/07/2010
3.66
 35,710 3.66 3.73 3.66 18,530 0 1.0
27/07/2010
3.76
 82,500 3.60 3.76 3.60 61,530 0 3.4
26/07/2010
3.60
 51,550 3.60 3.66 3.60 0 1,000 -0.1
23/07/2010
3.60
 72,400 3.60 3.63 3.53 0 0 0
22/07/2010
3.53
 27,610 3.56 3.56 3.50 5,000 0 0.3
21/07/2010
3.53
 7,110 3.66 3.66 3.53 0 0 0
20/07/2010
3.60
 25,870 3.60 3.66 3.53 0 0 0
19/07/2010
3.53
 21,150 3.63 3.63 3.53 0 0 0
16/07/2010
3.60
 10,250 3.70 3.70 3.60 0 0 0
15/07/2010
3.63
 1,960 3.73 3.73 3.60 0 0 0
14/07/2010
3.73
 22,200 3.83 3.83 3.73 0 0 0
13/07/2010
3.73
 47,070 3.60 3.73 3.56 0 0 0
12/07/2010
3.60
 26,390 3.60 3.60 3.60 0 0 0
09/07/2010
3.60
 13,500 3.56 3.60 3.53 0 0 0
08/07/2010
3.56
 10,800 3.60 3.66 3.56 0 0 0
07/07/2010
3.56
 8,810 3.70 3.70 3.53 0 0 0
06/07/2010
3.56
 40,310 3.66 3.66 3.56 0 0 0
05/07/2010
3.70
 21,580 3.70 3.73 3.70 0 0 0
02/07/2010
3.76
 16,760 3.83 3.83 3.66 0 0 0
01/07/2010
3.66
 33,240 3.76 3.76 3.66 0 0 0
30/06/2010
3.76
 20,400 3.76 3.76 3.73 0 0 0
29/06/2010
3.80
 118,850 3.90 3.96 3.80 0 0 0
28/06/2010
3.93
 10,210 3.86 3.96 3.83 0 0 0
25/06/2010
3.86
 37,390 3.93 3.96 3.86 0 0 0
24/06/2010
3.96
 68,230 3.93 4.03 3.93 0 0 0
23/06/2010
3.86
 27,930 3.86 3.86 3.86 1,000 0 0.1
22/06/2010
3.86
 70,150 3.90 3.90 3.86 0 0 0
21/06/2010
3.90
 58,320 3.93 3.93 3.90 0 0 0
18/06/2010
3.90
 18,130 3.83 3.90 3.83 0 0 0
17/06/2010
3.86
 34,010 3.86 3.93 3.80 0 0 0
16/06/2010
3.93
 39,920 3.93 4.00 3.93 0 0 0
15/06/2010
3.83
 32,540 3.96 4.00 3.83 0 0 0
14/06/2010
4.00
 32,490 4.00 4.00 3.96 0 0 0
11/06/2010
3.93
 63,760 3.96 4.00 3.90 0 0 0
10/06/2010
3.86
 16,010 3.86 3.86 3.83 0 0 0
09/06/2010
3.83
 57,130 3.86 3.90 3.83 0 0 0
08/06/2010
3.83
 36,600 3.73 3.86 3.73 0 0 0
07/06/2010
3.80
 71,470 3.80 3.83 3.76 0 0 0
04/06/2010
3.93
 74,070 4.00 4.03 3.93 0 4,000 -0.2
03/06/2010
4.06
 101,310 4.23 4.23 4.06 0 0 0
02/06/2010
4.16
 229,670 4.06 4.23 3.90 0 0 0
01/06/2010
4.06
 89,670 4.06 4.10 4.00 0 0 0
31/05/2010
4.06
 294,930 3.93 4.06 3.90 4,000 0 0.2
28/05/2010
3.90
 207,170 3.90 3.90 3.83 0 0 0
27/05/2010
3.73
 60,580 3.66 3.73 3.56 0 0 0

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