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)
20/09/2022
31.98
 49,200 31.66 32.26 31.71 0 4,000 -0.1
19/09/2022
31.66
 152,000 33.67 33.67 31.66 300 8,300 -0.3
16/09/2022
33.67
 38,400 33.81 33.81 33.44 0 3,400 -0.1
15/09/2022
33.81
 46,400 33.90 34.54 33.81 0 2,400 -0.1
14/09/2022
33.90
 61,500 34.31 34.45 33.35 0 1,530 -0.2
13/09/2022
34.31
 59,900 34.22 34.72 33.99 0 500 -0.2
12/09/2022
34.22
 53,400 33.81 34.63 33.86 2,300 862 -0.2
09/09/2022
33.81
 106,000 34.18 34.59 32.53 0 5,900 -0.2
08/09/2022
34.18
 142,100 34.72 34.95 34.13 200 13,900 -0.5
07/09/2022
34.72
 101,100 35.50 35.50 34.72 0 7,200 -0.3
06/09/2022
35.50
 85,700 35.59 35.82 35.46 0 1,200 -0.0
05/09/2022
35.59
 59,100 35.59 36.00 35.50 700 300 0.0
31/08/2022
35.59
 70,900 35.91 35.91 35.46 500 2,600 -0.1
30/08/2022
35.91
 175,100 36.00 36.37 35.50 4,500 8,800 -0.2
29/08/2022
36.00
 159,400 36.64 36.64 35.09 0 7,300 -0.3
26/08/2022
36.64
 138,800 36.96 37.24 36.55 800 1,600 -0.0
25/08/2022
36.96
 77,700 37.10 37.28 36.73 0 0 0.1
24/08/2022
37.10
 70,200 37.10 37.42 36.73 2,500 0 0.1
23/08/2022
37.10
 72,400 36.46 37.37 36.41 2,600 100 0.1
22/08/2022
36.46
 130,200 36.55 36.78 35.64 0 6,300 -0.3
19/08/2022
36.55
 105,700 36.46 36.55 36.19 100 2,800 -0.1
18/08/2022
36.46
 88,100 36.64 36.83 36.41 0 4,600 -0.2
17/08/2022
36.64
 176,700 37.28 37.42 36.64 0 4,700 -0.2
16/08/2022
37.28
 158,400 37.56 37.79 36.96 0 3,600 -0.1
15/08/2022
37.56
 123,200 37.88 37.97 37.47 400 100 0.0
12/08/2022
37.88
 156,500 37.65 38.38 37.37 1,900 100 0.1
11/08/2022
37.65
 176,400 38.70 39.20 37.47 2,200 8,200 -0.2
10/08/2022
38.70
 259,700 38.29 39.02 38.29 6,200 0 0.3
09/08/2022
38.29
 199,800 37.69 38.38 37.51 900 2,000 -0.0
08/08/2022
37.69
 145,600 37.74 38.38 37.65 4,100 1,200 0.1
05/08/2022
37.74
 75,600 37.74 38.20 37.56 500 200 0.0
04/08/2022
37.74
 140,300 37.92 38.20 37.56 2,700 400 0.1
03/08/2022
37.92
 145,000 37.83 38.61 37.74 8,500 1,000 0.3
02/08/2022
37.83
 204,800 37.19 38.20 37.01 7,500 100 0.3
01/08/2022
37.19
 157,500 37.19 37.51 37.01 11,000 0 0.4
29/07/2022
37.19
 69,700 37.01 37.92 37.01 8,900 500 0.3
28/07/2022
37.01
 177,100 36.09 37.47 36.37 5,000 1,000 0.2
27/07/2022
36.09
 153,900 36.73 36.73 35.64 8,100 0 0.3
26/07/2022
36.73
 81,600 37.05 37.24 36.73 6,700 0 0.3
25/07/2022
37.05
 166,100 37.42 37.42 36.64 8,700 0 0.4
22/07/2022
37.42
 165,500 37.74 38.38 37.10 1,400 0 0.1
21/07/2022
37.74
 356,700 37.01 38.65 37.01 12,700 2,100 0.4
20/07/2022
37.01
 254,500 36.00 37.01 36.00 5,800 24,500 -0.8
19/07/2022
36.00
 184,300 36.55 36.55 35.59 2,700 2,200 0.0
18/07/2022
36.55
 307,000 35.73 37.10 36.00 5,900 0 0.2
15/07/2022
35.73
 167,400 36.51 36.51 35.27 3,800 0 0.1
14/07/2022
36.51
 723,600 36.09 36.51 34.68 13,500 400 0.5
13/07/2022
36.09
 131,500 35.23 37.01 35.64 15,700 0 0.6
12/07/2022
35.23
 612,600 34.72 37.10 34.72 7,700 32,000 -0.9
11/07/2022
34.72
 275,200 35.64 35.68 34.45 300 19,000 -0.7
08/07/2022
35.64
 76,400 36.00 36.19 34.45 54,700 100 -0.7
07/07/2022
36.00
 33,500 36.83 36.83 35.73 200 0 0.0
06/07/2022
36.83
 24,000 37.28 37.28 36.28 0 100 -0.0
05/07/2022
37.28
 34,600 37.37 37.47 36.09 0 0 0.0
04/07/2022
37.37
 33,100 37.74 38.11 37.10 0 0 0.0
01/07/2022
37.74
 48,400 37.92 38.84 37.19 0 0 0.0
30/06/2022
37.92
 49,300 38.84 38.84 37.92 100 0 0.0
29/06/2022
38.84
 13,600 39.11 39.11 38.74 0 0 0
28/06/2022
39.11
 24,000 39.48 39.52 38.93 0 400 -0.0
27/06/2022
39.48
 18,200 39.48 39.75 38.38 0 0 0
24/06/2022
39.48
 58,200 39.57 40.21 39.25 0 0 0.1
23/06/2022
39.57
 29,400 37.01 39.57 36.64 1,400 0 0.1
22/06/2022
37.01
 41,300 38.29 38.29 36.73 100 0 0.0
21/06/2022
38.29
 52,200 38.33 38.38 37.47 1,000 0 0.0
20/06/2022
38.33
 63,600 39.84 39.84 37.05 200 0 0.0
17/06/2022
39.84
 51,700 40.48 40.53 39.11 0 0 -0.0
16/06/2022
40.48
 26,100 40.21 40.94 40.30 0 0 -0.0
15/06/2022
40.21
 36,500 40.94 41.12 39.29 0 400 -0.0
14/06/2022
40.94
 23,400 40.98 41.12 40.21 100 0 0.0
13/06/2022
40.98
 95,400 44.04 44.04 40.98 200 0 0.0
10/06/2022
44.04
 44,600 44.50 44.91 44.04 400 25,100 -1.2
09/06/2022
44.50
 82,500 45.05 45.23 44.50 0 30,800 -1.5
08/06/2022
45.05
 41,700 45.05 45.32 45.00 0 32,600 -1.6
07/06/2022
45.05
 26,600 45.05 45.23 44.59 0 0 0
06/06/2022
45.05
 32,700 44.91 45.64 44.78 0 0 0
03/06/2022
44.91
 41,400 45.14 45.51 44.78 0 100 -0.0
02/06/2022
45.14
 41,500 44.32 45.14 44.14 0 100 -0.0
01/06/2022
44.32
 38,600 45.14 45.23 44.23 0 0 -0.3
31/05/2022
45.14
 31,000 45.64 45.64 45.05 0 0 -0.3
30/05/2022
45.64
 35,000 45.60 45.96 45.23 0 6,700 -0.3
27/05/2022
45.60
 87,000 45.87 46.15 45.51 0 100 -0.0
26/05/2022
45.87
 39,200 46.06 46.24 45.60 0 0 0.3
25/05/2022
46.06
 90,100 45.96 46.15 45.60 6,900 700 0.3
24/05/2022
45.96
 30,000 46.15 46.24 45.60 100 2,600 -0.1
23/05/2022: Cổ tức tiền mặt tỉ lệ: 35%
23/05/2022
46.15
 74,100 45.14 46.42 45.64 0 1,500 -0.1
20/05/2022
45.14
 78,400 45.14 45.48 45.06 500 1,100 -0.0
19/05/2022
45.14
 63,600 44.80 45.14 44.12 2,600 100 0.1
18/05/2022
44.80
 74,100 44.37 45.14 44.29 0 2,000 -0.1
17/05/2022
44.37
 185,700 41.98 44.63 41.98 1,300 800 0.0
16/05/2022
41.98
 108,600 41.81 44.37 41.73 300 3,100 -0.1
13/05/2022
41.81
 83,300 43.69 43.69 41.64 400 5,700 -0.3
12/05/2022
43.69
 76,500 45.23 45.23 43.69 400 5,500 -0.3
11/05/2022
45.23
 122,800 42.84 45.23 43.09 54,700 100 2.8
10/05/2022
42.84
 93,900 41.47 42.84 41.39 4,000 500 0.2
09/05/2022
41.47
 150,400 42.50 42.67 41.30 800 3,600 -0.1
06/05/2022
42.50
 78,700 43.52 43.52 42.41 1,600 9,900 -0.4
05/05/2022
43.52
 36,000 43.52 44.29 42.75 800 3,000 -0.1
04/05/2022
43.52
 98,100 44.03 44.37 42.84 100 31,200 -1.6
29/04/2022
44.03
 42,400 43.78 44.29 43.09 700 3,300 -0.1
28/04/2022
43.78
 69,600 42.92 45.82 43.09 300 13,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng |