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)
26/05/2010
3.66
 66,120 3.60 3.66 3.56 0 0 0
25/05/2010
3.60
 75,900 3.70 3.73 3.60 0 0 0
24/05/2010
3.73
 111,390 3.73 3.73 3.56 0 0 0
21/05/2010
3.73
 149,520 3.73 3.73 3.73 0 0 0
20/05/2010
3.90
 55,700 3.63 3.90 3.63 0 0 0
19/05/2010
3.80
 159,830 4.00 4.00 3.80 0 0 0
18/05/2010
4.00
 70,900 3.93 4.00 3.76 0 0 0
17/05/2010
3.90
 104,780 3.96 4.00 3.83 0 0 0
14/05/2010
4.00
 40,960 4.00 4.06 3.96 0 0 0
13/05/2010
4.00
 79,910 4.13 4.13 4.00 0 0 0
12/05/2010
4.19
 123,100 4.39 4.39 4.19 0 0 0
11/05/2010
4.39
 134,280 4.46 4.49 4.33 0 0 0
10/05/2010
4.49
 140,630 4.66 4.66 4.49 0 0 0
07/05/2010
4.73
 216,710 4.59 4.76 4.49 0 0 0
06/05/2010
4.73
 235,430 4.99 4.99 4.63 300 0 0.0
05/05/2010
4.83
 425,430 4.56 4.83 4.56 0 0 0
04/05/2010
4.66
 235,030 4.59 4.66 4.49 0 1,000 -0.1
29/04/2010
4.59
 152,940 4.53 4.63 4.49 0 5,000 -0.3
28/04/2010
4.46
 295,190 4.26 4.46 4.23 0 0 0
27/04/2010
4.26
 293,280 4.19 4.33 4.13 0 0 0
26/04/2010
4.16
 296,250 4.10 4.19 4.10 0 0 0
22/04/2010
4.06
 214,950 4.06 4.23 3.93 0 0 0
21/04/2010
4.03
 157,480 4.13 4.13 4.00 0 0 0
20/04/2010
4.10
 144,440 4.13 4.13 4.06 0 0 0
19/04/2010
4.06
 90,920 4.13 4.19 4.00 0 0 0
16/04/2010
4.16
 245,950 4.06 4.26 4.06 0 0 0
15/04/2010
4.06
 195,140 3.96 4.06 3.93 0 0 0
14/04/2010
3.90
 88,120 3.90 3.93 3.83 0 0 0
13/04/2010
3.90
 174,120 3.93 3.96 3.90 0 0 0
12/04/2010
3.96
 148,240 4.19 4.19 3.96 0 0 0
09/04/2010
4.13
 271,730 4.00 4.19 4.00 1,400 0 0.1
08/04/2010
4.00
 185,300 4.10 4.19 3.96 0 0 0
07/04/2010
4.10
 242,650 4.06 4.10 4.00 20 0 0.0
06/04/2010
3.93
 379,530 3.76 3.93 3.73 0 0 0
05/04/2010
3.76
 118,160 3.86 3.86 3.76 20 1,000 -0.1
02/04/2010
3.73
 179,030 3.73 3.73 3.66 0 0 0
01/04/2010
3.56
 132,330 3.46 3.56 3.43 0 0 0
31/03/2010
3.53
 156,190 3.63 3.63 3.53 0 0 0
30/03/2010
3.66
 133,220 3.70 3.76 3.66 0 0 0
29/03/2010
3.80
 102,600 3.70 3.80 3.66 0 0 0
26/03/2010
3.76
 217,180 3.83 3.83 3.66 0 0 0
25/03/2010
3.66
 463,910 3.56 3.66 3.50 0 0 0
24/03/2010
3.50
 83,300 3.50 3.53 3.46 0 0 0
23/03/2010
3.53
 131,920 3.53 3.56 3.46 0 0 0
22/03/2010
3.60
 71,410 3.66 3.66 3.53 0 0 0
19/03/2010
3.63
 124,870 3.66 3.66 3.60 0 0 0
18/03/2010
3.63
 75,720 3.63 3.63 3.53 0 0 0
17/03/2010
3.56
 169,390 3.70 3.70 3.56 0 1,000 -0.1
16/03/2010
3.70
 221,810 3.73 3.76 3.66 0 1,800 -0.1
15/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
15/03/2010
3.83
 145,950 3.76 3.93 3.76 0 0 0
12/03/2010
3.76
 104,620 3.79 3.79 3.70 0 0 0
11/03/2010
3.73
 137,660 3.60 3.73 3.57 0 0 0
10/03/2010
3.57
 166,830 3.43 3.60 3.40 2,800 0 0.1
09/03/2010
3.43
 52,360 3.47 3.50 3.40 0 1,000 -0.1
08/03/2010
3.47
 90,330 3.50 3.50 3.40 0 0 0
05/03/2010
3.37
 95,260 3.30 3.40 3.27 0 500 0.0
04/03/2010
3.37
 33,800 3.43 3.47 3.34 0 0 0
03/03/2010
3.37
 21,110 3.34 3.37 3.30 0 0 0
02/03/2010
3.30
 36,980 3.27 3.30 3.27 500 0 0.0
01/03/2010
3.25
 16,340 3.24 3.26 3.24 1,000 0 0.0
26/02/2010
3.23
 16,350 3.12 3.23 3.12 0 0 0
25/02/2010
3.17
 8,420 3.20 3.20 3.14 0 500 0.0
24/02/2010
3.14
 13,800 3.09 3.14 3.08 0 500 0.0
23/02/2010
3.11
 24,260 3.24 3.24 3.11 0 0 0
22/02/2010
3.26
 20,910 3.26 3.30 3.23 0 0 0
12/02/2010
3.23
 17,700 3.26 3.26 3.17 500 0 0.0
11/02/2010
3.20
 15,820 3.14 3.20 3.14 500 0 0.0
10/02/2010
3.09
 7,830 3.01 3.18 3.01 0 0 0
09/02/2010
3.09
 15,900 3.13 3.13 3.04 350 0 0.0
08/02/2010
3.14
 3,390 3.14 3.14 3.11 700 720 0.0
05/02/2010
3.14
 27,880 3.19 3.21 3.14 0 0 0
04/02/2010
3.26
 25,540 3.17 3.27 3.14 0 0 0
03/02/2010
3.14
 11,580 3.17 3.19 3.14 0 0 0
02/02/2010
3.17
 54,730 3.11 3.17 3.08 20 0 0.0
01/02/2010
3.11
 10,810 3.11 3.14 3.08 0 1,000 0.0
29/01/2010
3.11
 48,860 3.13 3.16 3.08 0 0 0
28/01/2010
3.13
 23,350 3.11 3.17 3.11 0 0 0
27/01/2010
3.21
 54,230 3.34 3.34 3.21 0 0 0
26/01/2010
3.27
 90,200 3.26 3.27 3.26 1,000 0 0.1
25/01/2010
3.13
 42,520 3.08 3.13 3.01 1,720 0 0.1
22/01/2010
3.01
 157,510 2.99 3.14 2.98 0 0 0
21/01/2010
3.14
 104,350 3.15 3.21 3.14 0 0 0
20/01/2010
3.30
 71,890 3.53 3.53 3.30 0 0 0
19/01/2010
3.47
 9,070 3.57 3.57 3.40 0 0 0
18/01/2010
3.43
 42,080 3.43 3.53 3.43 0 0 0
15/01/2010
3.60
 38,260 3.76 3.76 3.60 0 0 0
14/01/2010
3.76
 74,370 3.73 3.76 3.60 0 0 0
13/01/2010
3.60
 108,370 3.47 3.60 3.43 600 0 0.0
12/01/2010
3.60
 68,350 3.73 3.79 3.60 0 0 0
11/01/2010
3.76
 79,960 3.73 3.86 3.70 0 0 0
08/01/2010
3.86
 109,340 4.19 4.19 3.86 0 0 0
07/01/2010
4.06
 87,450 4.06 4.22 4.06 0 0 0
06/01/2010
4.15
 191,020 3.89 4.19 3.89 10 0 0.0
05/01/2010
3.99
 199,050 4.02 4.06 3.93 330 3,000 -0.2
04/01/2010
3.89
 101,160 3.76 3.89 3.76 0 0 0
31/12/2009
3.73
 111,490 3.73 3.86 3.73 10 0 0
30/12/2009
3.73
 141,970 3.57 3.73 3.57 0 0 0
29/12/2009
3.57
 149,190 3.40 3.57 3.34 0 0 0
28/12/2009
3.40
 66,940 3.37 3.47 3.27 0 0 0
25/12/2009
3.37
 225,570 3.23 3.37 3.27 0 0 0

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