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

32.05
-0.35
(-1.08%)
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
(2024-10-23) 		-0.40 -1.23% 1,820,000 -3,250 -0.1
30.60
32.80
32.40
2 tháng
(2024-09-23) 		-2.32 -6.75% 6,283,000 -6,350 -0.1
30.60
39.91
32.40
3 tháng
(2024-08-26) 		-0.13 -0.41% 7,069,800 -34,450 -1.3
30.60
39.91
32.40
6 tháng
(2024-05-27) 		-5.03 -13.57% 10,014,000 -35,450 -1.3
30.60
39.91
32.40
12 tháng
(2023-11-28) 		11.81 58.34% 18,431,700 -753,934 -21.6
20.16
39.91
32.40
24 tháng
(2022-12-05) 		13.33 71.23% 29,775,600 -1,068,379 -28.1
15.91
39.91
32.40
36 tháng
(2021-12-08) 		-8.23 -20.43% 63,619,900 -719,944 -19.9
13.69
47.95
32.40
60 tháng
(2019-12-19) 		-0.90 -2.72% 189,273,450 -1,310,964 -52.2
13.69
47.95
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
14.94
 48,100 14.94 15.50 14.46 2,000 107 0.0
21/11/2022
14.94
 14,100 14.61 15.43 14.61 2,300 200 0.0
18/11/2022
14.61
 43,300 14.65 14.69 13.76 1,700 100 0.0
17/11/2022
14.65
 40,600 14.54 14.94 14.06 0 1,503 -0.0
16/11/2022
14.54
 144,500 13.69 14.61 12.76 5,400 0 0.1
15/11/2022
13.69
 78,600 14.69 14.69 13.69 2,000 0 0.0
14/11/2022
14.69
 75,300 15.76 15.76 14.69 3,400 13 0.1
11/11/2022
15.76
 55,400 16.94 18.05 15.76 1,200 0 0.0
10/11/2022
16.94
 81,000 18.20 18.20 16.94 1,000 900 0.0
09/11/2022
18.20
 54,400 18.13 19.05 18.13 28,300 400 0.7
08/11/2022
18.13
 26,700 18.50 18.50 17.61 0 1,700 -0.0
07/11/2022
18.50
 11,400 19.16 19.16 18.31 300 1,700 -0.0
04/11/2022
19.16
 46,800 19.61 19.61 19.01 22,700 2,800 0.5
03/11/2022
19.61
 12,300 19.61 19.61 19.38 6,700 2,400 0.1
02/11/2022
19.61
 50,200 19.61 19.68 19.53 24,400 189 0.6
01/11/2022
19.61
 33,900 20.23 20.23 19.53 0 1,600 -0.0
31/10/2022
20.23
 11,200 20.64 20.64 19.53 700 1,500 -0.0
28/10/2022
20.64
 33,300 19.75 21.12 20.12 1,300 0 0.0
27/10/2022
19.75
 41,100 18.64 19.75 18.64 25,300 100 0.7
26/10/2022
18.64
 67,600 18.50 19.61 18.57 38,600 0 1.0
25/10/2022
18.50
 78,800 19.61 19.61 18.27 6,200 0 0.2
24/10/2022
19.61
 137,200 20.75 21.09 19.53 100 1,300 -0.0
21/10/2022
20.75
 62,800 21.46 21.46 20.57 600 2,400 -0.1
20/10/2022
21.46
 28,000 21.90 21.90 21.42 0 1,500 -0.0
19/10/2022
21.90
 33,500 21.97 21.97 21.46 0 0 0
18/10/2022
21.97
 21,200 21.75 22.05 21.79 800 0 0.0
17/10/2022
21.75
 29,600 21.68 21.75 21.31 2,900 0 0.1
14/10/2022
21.68
 36,700 21.57 22.19 21.57 1,800 0 0.1
13/10/2022
21.57
 10,500 21.46 21.75 21.46 0 200 -0.0
12/10/2022
21.46
 22,400 21.09 21.75 20.12 700 0 0.0
11/10/2022
21.09
 86,300 22.01 22.01 21.09 700 0 0.0
10/10/2022
22.01
 37,200 21.09 22.12 20.05 6,100 204 0.2
07/10/2022
21.09
 178,700 22.19 22.19 21.09 2,000 0 0.1
06/10/2022
22.19
 51,400 22.64 22.64 22.19 2,200 0 0.1
05/10/2022
22.64
 45,000 22.31 22.75 22.31 4,300 0 0.1
04/10/2022
22.31
 87,600 22.19 22.86 21.83 9,100 0 0.3
03/10/2022
22.19
 87,100 23.67 23.71 22.19 3,800 300 0.1
30/09/2022
23.67
 75,500 24.56 24.56 22.93 600 3,500 -0.1
29/09/2022
24.56
 24,700 24.78 25.01 24.56 0 500 -0.0
28/09/2022
24.78
 52,900 24.78 24.78 24.41 100 1,781 -0.1
27/09/2022
24.78
 42,800 24.64 25.01 24.60 0 1,400 -0.0
26/09/2022
24.64
 122,700 26.04 26.04 24.49 300 6,100 -0.2
23/09/2022
26.04
 38,800 26.34 26.34 26.01 400 400 0
22/09/2022
26.34
 34,300 26.19 26.34 25.89 200 300 -0.0
21/09/2022
26.19
 49,700 25.89 26.19 25.89 100 3,000 -0.1
20/09/2022
25.89
 49,200 25.64 26.12 25.67 0 4,000 -0.1
19/09/2022
25.64
 152,000 27.26 27.26 25.64 300 8,300 -0.3
16/09/2022
27.26
 38,400 27.37 27.37 27.08 0 3,400 -0.1
15/09/2022
27.37
 46,400 27.45 27.97 27.37 0 2,400 -0.1
14/09/2022
27.45
 61,500 27.78 27.89 27.00 0 1,530 -0.2
13/09/2022
27.78
 59,900 27.71 28.11 27.52 0 500 -0.2
12/09/2022
27.71
 53,400 27.37 28.04 27.41 2,300 862 -0.2
09/09/2022
27.37
 106,000 27.67 28.00 26.34 0 5,900 -0.2
08/09/2022
27.67
 142,100 28.11 28.30 27.63 200 13,900 -0.5
07/09/2022
28.11
 101,100 28.74 28.74 28.11 0 7,200 -0.3
06/09/2022
28.74
 85,700 28.82 29.00 28.71 0 1,200 -0.0
05/09/2022
28.82
 59,100 28.82 29.15 28.74 700 300 0.0
31/08/2022
28.82
 70,900 29.08 29.08 28.71 500 2,600 -0.1
30/08/2022
29.08
 175,100 29.15 29.45 28.74 4,500 8,800 -0.2
29/08/2022
29.15
 159,400 29.67 29.67 28.41 0 7,300 -0.3
26/08/2022
29.67
 138,800 29.93 30.15 29.59 800 1,600 -0.0
25/08/2022
29.93
 77,700 30.04 30.19 29.74 0 0 0.1
24/08/2022
30.04
 70,200 30.04 30.30 29.74 2,500 0 0.1
23/08/2022
30.04
 72,400 29.52 30.26 29.48 2,600 100 0.1
22/08/2022
29.52
 130,200 29.59 29.78 28.85 0 6,300 -0.3
19/08/2022
29.59
 105,700 29.52 29.59 29.30 100 2,800 -0.1
18/08/2022
29.52
 88,100 29.67 29.82 29.48 0 4,600 -0.2
17/08/2022
29.67
 176,700 30.19 30.30 29.67 0 4,700 -0.2
16/08/2022
30.19
 158,400 30.41 30.59 29.93 0 3,600 -0.1
15/08/2022
30.41
 123,200 30.67 30.74 30.33 400 100 0.0
12/08/2022
30.67
 156,500 30.48 31.07 30.26 1,900 100 0.1
11/08/2022
30.48
 176,400 31.33 31.74 30.33 2,200 8,200 -0.2
10/08/2022
31.33
 259,700 31.00 31.59 31.00 6,200 0 0.3
09/08/2022
31.00
 199,800 30.52 31.07 30.37 900 2,000 -0.0
08/08/2022
30.52
 145,600 30.56 31.07 30.48 4,100 1,200 0.1
05/08/2022
30.56
 75,600 30.56 30.92 30.41 500 200 0.0
04/08/2022
30.56
 140,300 30.70 30.92 30.41 2,700 400 0.1
03/08/2022
30.70
 145,000 30.63 31.26 30.56 8,500 1,000 0.3
02/08/2022
30.63
 204,800 30.11 30.92 29.96 7,500 100 0.3
01/08/2022
30.11
 157,500 30.11 30.37 29.96 11,000 0 0.4
29/07/2022
30.11
 69,700 29.96 30.70 29.96 8,900 500 0.3
28/07/2022
29.96
 177,100 29.22 30.33 29.45 5,000 1,000 0.2
27/07/2022
29.22
 153,900 29.74 29.74 28.85 8,100 0 0.3
26/07/2022
29.74
 81,600 30.00 30.15 29.74 6,700 0 0.3
25/07/2022
30.00
 166,100 30.30 30.30 29.67 8,700 0 0.4
22/07/2022
30.30
 165,500 30.56 31.07 30.04 1,400 0 0.1
21/07/2022
30.56
 356,700 29.96 31.29 29.96 12,700 2,100 0.4
20/07/2022
29.96
 254,500 29.15 29.96 29.15 5,800 24,500 -0.8
19/07/2022
29.15
 184,300 29.59 29.59 28.82 2,700 2,200 0.0
18/07/2022
29.59
 307,000 28.93 30.04 29.15 5,900 0 0.2
15/07/2022
28.93
 167,400 29.56 29.56 28.56 3,800 0 0.1
14/07/2022
29.56
 723,600 29.22 29.56 28.08 13,500 400 0.5
13/07/2022
29.22
 131,500 28.52 29.96 28.85 15,700 0 0.6
12/07/2022
28.52
 612,600 28.11 30.04 28.11 7,700 32,000 -0.9
11/07/2022
28.11
 275,200 28.85 28.89 27.89 300 19,000 -0.7
08/07/2022
28.85
 76,400 29.15 29.30 27.89 54,700 100 -0.7
07/07/2022
29.15
 33,500 29.82 29.82 28.93 200 0 0.0
06/07/2022
29.82
 24,000 30.19 30.19 29.37 0 100 -0.0
05/07/2022
30.19
 34,600 30.26 30.33 29.22 0 0 0.0
04/07/2022
30.26
 33,100 30.56 30.85 30.04 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |