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

32.05
1.05
(3.39%)
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
(2024-10-22) 		-1.40 -4.32% 1,781,400 -3,050 -0.1
30.60
32.80
32.05
2 tháng
(2024-09-23) 		-3.37 -9.80% 6,202,400 -6,150 -0.1
30.60
39.91
32.05
3 tháng
(2024-08-23) 		-1.51 -4.63% 7,037,200 -35,850 -1.4
30.60
39.91
32.05
6 tháng
(2024-05-27) 		-6.08 -16.40% 9,933,400 -35,250 -1.2
30.60
39.91
32.05
12 tháng
(2023-11-27) 		10.84 53.77% 18,363,500 -753,734 -21.6
20.16
39.91
32.05
24 tháng
(2022-12-02) 		12.17 64.64% 29,721,200 -1,067,379 -28.1
15.91
39.91
32.05
36 tháng
(2021-12-07) 		-8.93 -22.37% 63,699,100 -705,444 -19.0
13.69
47.95
32.05
60 tháng
(2019-12-18) 		-1.52 -4.69% 189,253,270 -1,311,394 -52.2
13.69
47.95
32.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
18.87
 41,700 18.79 18.94 18.50 0 0 0.0
17/04/2023
18.79
 164,200 18.90 18.98 18.50 0 0 0.0
14/04/2023
18.90
 122,900 19.86 19.90 18.87 100 0 0.0
13/04/2023
19.86
 46,100 19.90 20.01 19.49 0 0 -0.1
12/04/2023
19.90
 365,000 18.64 19.94 18.50 0 3,100 -0.1
11/04/2023
18.64
 28,900 18.64 18.64 18.38 400 0 0.0
10/04/2023
18.64
 43,300 18.20 18.79 18.35 0 700 -0.0
07/04/2023
18.20
 20,500 18.46 18.46 18.13 1,300 0 0.0
06/04/2023
18.46
 73,200 18.46 18.46 18.27 0 600 -0.0
05/04/2023
18.46
 59,400 18.27 18.50 18.20 0 0 0.1
04/04/2023
18.27
 126,300 18.27 18.46 18.20 2,100 0 0.1
03/04/2023
18.27
 92,300 17.87 18.50 17.94 500 0 0.0
31/03/2023
17.87
 73,900 17.57 17.98 17.53 0 10,300 -0.2
30/03/2023
17.57
 75,400 17.09 18.05 17.02 100 44,114 -1.0
29/03/2023
17.09
 59,700 17.35 17.35 17.02 0 24,200 -0.6
28/03/2023
17.35
 40,300 17.16 17.35 17.16 0 20,037 -0.5
27/03/2023
17.16
 42,800 17.09 17.31 17.09 0 18,400 -0.4
24/03/2023
17.09
 36,000 17.05 17.76 17.02 0 21,900 -0.5
23/03/2023
17.05
 35,100 17.02 17.05 16.87 0 18,600 -0.4
22/03/2023
17.02
 32,200 17.02 17.09 16.94 0 15,300 -0.4
21/03/2023
17.02
 38,800 17.02 17.02 16.79 0 22,620 0.0
20/03/2023
17.02
 157,200 17.39 17.76 16.65 0 82,630 -1.9
17/03/2023
17.39
 56,200 17.79 17.79 17.09 60 100 -0.0
16/03/2023
17.79
 8,000 18.35 18.50 17.76 12 45 -0.0
15/03/2023
18.35
 87,900 18.16 19.24 17.76 130 1,300 -0.0
14/03/2023
18.16
 206,500 16.98 18.16 18.13 0 300 -0.0
13/03/2023
16.98
 30,700 16.83 16.98 16.65 0 0 -0.0
10/03/2023
16.83
 7,600 16.79 16.87 16.79 0 0 -0.0
09/03/2023
16.79
 20,400 16.72 16.79 16.65 0 200 -0.0
08/03/2023
16.72
 29,400 16.65 16.72 16.54 0 0 -0.0
07/03/2023
16.65
 18,000 16.50 16.65 16.42 0 0 -0.0
06/03/2023
16.50
 37,500 16.50 16.61 16.39 0 0 -0.0
03/03/2023
16.50
 6,400 16.31 16.65 16.31 0 0 -0.0
02/03/2023
16.31
 37,900 16.28 16.35 15.98 0 0 -0.0
01/03/2023
16.28
 7,700 16.28 16.28 15.91 0 0 -0.0
28/02/2023
16.28
 4,300 15.91 16.28 15.91 0 1 -0.0
27/02/2023
15.91
 51,400 16.28 16.28 15.91 1,500 0 0.0
24/02/2023
16.28
 19,900 16.42 16.65 16.28 0 0 0.0
23/02/2023
16.42
 14,200 16.65 16.79 16.24 700 0 0.0
22/02/2023
16.65
 26,000 16.79 16.79 16.50 0 0 0.1
21/02/2023
16.79
 63,400 16.65 16.94 16.42 3,600 0 0.1
20/02/2023
16.65
 36,200 16.68 16.94 16.50 0 0 0.0
17/02/2023
16.68
 13,700 16.76 16.76 16.42 0 0 0.0
16/02/2023
16.76
 5,500 16.50 16.94 16.54 0 0 0.0
15/02/2023
16.50
 6,300 16.46 16.57 16.17 0 0 0.0
14/02/2023
16.46
 16,800 16.42 16.50 16.35 0 0 0.0
13/02/2023
16.42
 77,900 16.87 16.87 16.13 0 0 0.0
10/02/2023
16.87
 4,800 16.94 16.94 16.65 0 0 0.0
09/02/2023
16.94
 18,800 16.76 16.94 16.57 0 0 0.0
08/02/2023
16.76
 21,200 16.50 16.94 16.28 0 0 0.0
07/02/2023
16.50
 61,800 17.31 17.31 16.46 200 0 0.0
06/02/2023
17.31
 33,800 17.39 17.39 17.02 0 0 0
03/02/2023
17.39
 60,000 17.68 17.98 17.16 0 0 0
02/02/2023
17.68
 45,800 17.61 18.13 17.24 100 100 0
01/02/2023
17.61
 202,300 17.24 18.13 17.02 0 2,500 -0.1
31/01/2023
17.24
 30,800 17.20 17.24 16.94 0 900 -0.0
30/01/2023
17.20
 28,000 17.16 17.31 16.94 1,200 2,000 -0.0
27/01/2023
17.16
 16,100 17.02 17.39 17.09 100 2,900 -0.1
19/01/2023
17.02
 16,100 16.65 17.02 16.65 100 2,800 -0.1
18/01/2023
16.65
 25,600 16.24 16.65 16.24 0 3,800 -0.1
17/01/2023
16.24
 21,600 15.98 16.46 15.94 0 2,200 -0.0
16/01/2023
15.98
 39,200 16.28 16.28 15.72 0 1,900 -0.0
13/01/2023
16.28
 15,500 16.28 16.28 16.05 0 2,300 -0.1
12/01/2023
16.28
 56,900 16.68 16.72 16.13 0 2,500 -0.1
11/01/2023
16.68
 18,100 16.68 16.87 16.65 0 2,000 -0.0
10/01/2023
16.68
 7,900 16.57 16.68 16.50 0 1,800 -0.0
09/01/2023
16.57
 10,700 16.87 16.87 16.57 2,000 1,800 0.0
06/01/2023
16.87
 14,100 17.09 17.09 16.79 0 2,600 -0.1
05/01/2023
17.09
 7,500 17.20 17.20 16.65 0 2,200 -0.1
04/01/2023
17.20
 13,900 17.28 17.61 17.09 3,000 2,900 0.0
03/01/2023
17.28
 23,600 16.83 17.31 16.87 0 2,600 -0.1
30/12/2022
16.83
 23,600 16.79 16.83 16.65 4,000 2,400 0.0
29/12/2022
16.79
 11,300 16.72 16.94 16.76 2,300 1,900 0.0
28/12/2022
16.72
 12,300 16.87 16.87 16.72 5,700 2,200 0.1
27/12/2022
16.87
 18,600 16.83 16.94 16.65 0 2,300 -0.1
26/12/2022
16.83
 27,600 16.83 16.83 16.65 0 5,200 -0.1
23/12/2022
16.83
 26,500 17.02 17.02 16.57 0 2,300 -0.1
22/12/2022
17.02
 34,500 17.02 17.68 16.42 0 1,800 -0.0
21/12/2022
17.02
 45,800 17.61 18.01 16.87 0 2,000 -0.0
20/12/2022
17.61
 27,900 18.31 18.38 17.39 0 1,600 -0.0
19/12/2022
18.31
 18,300 18.35 18.72 18.13 100 3,600 -0.1
16/12/2022
18.35
 22,000 17.90 18.50 17.90 0 1,300 -0.0
15/12/2022
17.90
 12,500 18.13 18.27 17.90 0 1,400 -0.0
14/12/2022
18.13
 10,100 17.87 18.46 17.76 0 1,300 -0.0
13/12/2022
17.87
 24,900 18.13 18.46 17.61 0 1,300 -0.0
12/12/2022
18.13
 56,900 17.39 18.50 17.46 22,600 1,400 0.5
09/12/2022
17.39
 24,400 17.50 17.76 17.02 100 1,300 -0.0
08/12/2022
17.50
 40,400 16.87 17.98 16.76 17,800 2,200 0.4
07/12/2022
16.87
 22,500 17.76 17.76 16.83 2,100 1,200 0.0
06/12/2022
17.76
 33,500 18.72 18.72 17.61 0 1,400 -0.0
05/12/2022
18.72
 31,100 18.83 19.38 18.64 0 1,200 -0.0
02/12/2022
18.83
 26,200 18.83 18.83 18.13 1,900 1,100 0.0
01/12/2022
18.83
 132,800 17.61 18.83 18.13 33,800 3,100 0.8
30/11/2022
17.61
 47,100 17.02 17.68 17.39 22,700 1,000 0.5
29/11/2022
17.02
 57,900 16.28 17.39 16.39 0 1,100 -0.0
28/11/2022
16.28
 69,300 15.24 16.28 15.24 12,000 700 0.2
25/11/2022
15.24
 80,500 14.50 15.24 14.50 35,300 200 0.7
24/11/2022
14.50
 19,100 14.80 14.80 14.06 0 276 -0.0
23/11/2022
14.80
 71,400 14.94 15.17 14.72 400 200 0.0
22/11/2022
14.94
 48,100 14.94 15.50 14.46 2,000 107 0.0

Chính sách bảo mật | Điều khoản sử dụng |