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)
04/07/2022
30.26
 33,100 30.56 30.85 30.04 0 0 0.0
01/07/2022
30.56
 48,400 30.70 31.44 30.11 0 0 0.0
30/06/2022
30.70
 49,300 31.44 31.44 30.70 100 0 0.0
29/06/2022
31.44
 13,600 31.66 31.66 31.37 0 0 0
28/06/2022
31.66
 24,000 31.96 32.00 31.52 0 400 -0.0
27/06/2022
31.96
 18,200 31.96 32.18 31.07 0 0 0
24/06/2022
31.96
 58,200 32.03 32.55 31.78 0 0 0.1
23/06/2022
32.03
 29,400 29.96 32.03 29.67 1,400 0 0.1
22/06/2022
29.96
 41,300 31.00 31.00 29.74 100 0 0.0
21/06/2022
31.00
 52,200 31.04 31.07 30.33 1,000 0 0.0
20/06/2022
31.04
 63,600 32.26 32.26 30.00 200 0 0.0
17/06/2022
32.26
 51,700 32.77 32.81 31.66 0 0 -0.0
16/06/2022
32.77
 26,100 32.55 33.14 32.63 0 0 -0.0
15/06/2022
32.55
 36,500 33.14 33.29 31.81 0 400 -0.0
14/06/2022
33.14
 23,400 33.18 33.29 32.55 100 0 0.0
13/06/2022
33.18
 95,400 35.66 35.66 33.18 200 0 0.0
10/06/2022
35.66
 44,600 36.03 36.36 35.66 400 25,100 -1.2
09/06/2022
36.03
 82,500 36.47 36.62 36.03 0 30,800 -1.5
08/06/2022
36.47
 41,700 36.47 36.70 36.44 0 32,600 -1.6
07/06/2022
36.47
 26,600 36.47 36.62 36.10 0 0 0
06/06/2022
36.47
 32,700 36.36 36.95 36.25 0 0 0
03/06/2022
36.36
 41,400 36.55 36.84 36.25 0 100 -0.0
02/06/2022
36.55
 41,500 35.88 36.55 35.73 0 100 -0.0
01/06/2022
35.88
 38,600 36.55 36.62 35.81 0 0 -0.3
31/05/2022
36.55
 31,000 36.95 36.95 36.47 0 0 -0.3
30/05/2022
36.95
 35,000 36.92 37.21 36.62 0 6,700 -0.3
27/05/2022
36.92
 87,000 37.14 37.36 36.84 0 100 -0.0
26/05/2022
37.14
 39,200 37.29 37.44 36.92 0 0 0.3
25/05/2022
37.29
 90,100 37.21 37.36 36.92 6,900 700 0.3
24/05/2022
37.21
 30,000 37.36 37.44 36.92 100 2,600 -0.1
23/05/2022: Cổ tức tiền mặt tỉ lệ: 35%
23/05/2022
37.36
 74,100 36.55 37.58 36.95 0 1,500 -0.1
20/05/2022
36.55
 78,400 36.55 36.82 36.48 500 1,100 -0.0
19/05/2022
36.55
 63,600 36.27 36.55 35.72 2,600 100 0.1
18/05/2022
36.27
 74,100 35.93 36.55 35.86 0 2,000 -0.1
17/05/2022
35.93
 185,700 33.99 36.13 33.99 1,300 800 0.0
16/05/2022
33.99
 108,600 33.85 35.93 33.78 300 3,100 -0.1
13/05/2022
33.85
 83,300 35.37 35.37 33.72 400 5,700 -0.3
12/05/2022
35.37
 76,500 36.62 36.62 35.37 400 5,500 -0.3
11/05/2022
36.62
 122,800 34.68 36.62 34.89 54,700 100 2.8
10/05/2022
34.68
 93,900 33.58 34.68 33.51 4,000 500 0.2
09/05/2022
33.58
 150,400 34.41 34.54 33.44 800 3,600 -0.1
06/05/2022
34.41
 78,700 35.24 35.24 34.34 1,600 9,900 -0.4
05/05/2022
35.24
 36,000 35.24 35.86 34.61 800 3,000 -0.1
04/05/2022
35.24
 98,100 35.65 35.93 34.68 100 31,200 -1.6
29/04/2022
35.65
 42,400 35.44 35.86 34.89 700 3,300 -0.1
28/04/2022
35.44
 69,600 34.75 37.10 34.89 300 13,800 -0.7
27/04/2022
34.75
 96,500 32.54 34.75 32.54 800 3,000 -0.1
26/04/2022
32.54
 138,500 32.13 32.54 31.64 15,200 300 0.7
25/04/2022
32.13
 201,600 34.54 35.10 32.13 3,800 700 0.1
22/04/2022
34.54
 108,600 35.24 36.41 33.16 1,500 800 0.0
21/04/2022
35.24
 155,400 36.34 36.34 34.16 15,000 0 0.8
20/04/2022
36.34
 186,500 39.03 39.38 36.34 3,200 0 0.2
19/04/2022
39.03
 107,800 41.25 41.38 39.03 25,200 3,900 1.3
18/04/2022
41.25
 179,900 41.38 41.45 39.79 75,600 1,900 4.3
15/04/2022
41.38
 90,300 41.45 41.94 41.18 1,400 1,800 -0.0
14/04/2022
41.45
 62,900 41.45 41.94 41.18 0 3,300 -0.2
13/04/2022
41.45
 110,000 41.04 41.52 40.55 1,800 2,300 -0.0
12/04/2022
41.04
 118,800 41.94 42.01 40.97 100 19,100 -1.1
08/04/2022
41.94
 96,200 41.59 42.42 41.52 100 2,300 -0.1
07/04/2022
41.59
 185,600 42.56 42.56 41.59 300 3,400 -0.2
06/04/2022
42.56
 93,200 43.18 43.18 42.35 3,400 0 0.2
05/04/2022
43.18
 142,200 43.73 43.73 43.04 29,500 0 1.9
04/04/2022
43.73
 194,000 43.46 44.22 43.25 0 100 -0.0
01/04/2022
43.46
 134,400 43.46 43.66 42.90 22,300 0 1.4
31/03/2022
43.46
 263,100 42.56 44.01 42.35 2,200 2,000 0.0
30/03/2022
42.56
 273,000 41.38 42.90 41.31 3,500 0 0.2
29/03/2022
41.38
 159,100 41.38 42.07 41.38 100 200 -0.0
28/03/2022
41.38
 330,500 42.28 42.49 41.38 2,100 1,800 0.0
25/03/2022
42.28
 151,400 41.80 42.49 41.73 7,100 0 0.4
24/03/2022
41.80
 177,000 42.07 42.77 41.80 700 0 0.0
23/03/2022
42.07
 89,900 42.14 42.28 41.80 2,000 0 0.1
22/03/2022
42.14
 56,900 42.14 42.28 41.87 0 0 0
21/03/2022
42.14
 52,200 42.07 42.35 41.94 0 0 0
18/03/2022
42.07
 96,400 42.07 42.28 41.80 0 0 0
17/03/2022
42.07
 63,700 41.80 42.56 41.73 0 0 0
16/03/2022
41.80
 45,700 42.35 42.70 41.52 200 100 0.0
15/03/2022
42.35
 96,900 41.25 42.63 40.76 0 0 0
14/03/2022
41.25
 148,500 41.45 41.45 40.62 100 1,300 -0.1
11/03/2022
41.45
 153,400 42.07 42.07 41.25 100 2,300 -0.1
10/03/2022
42.07
 64,000 41.66 42.63 41.66 900 900 -0.0
09/03/2022
41.66
 251,900 42.14 42.35 40.97 100 2,100 -0.1
08/03/2022
42.14
 169,000 42.70 42.83 42.14 0 1,500 -0.1
07/03/2022
42.70
 150,300 43.32 43.32 42.63 4,100 0 0.3
04/03/2022
43.32
 115,000 43.04 43.39 42.35 2,100 0 0.1
03/03/2022
43.04
 232,400 42.56 43.04 41.87 2,200 1,500 0.0
02/03/2022
42.56
 291,500 43.53 43.53 42.14 0 0 0
01/03/2022
43.53
 135,100 43.73 44.15 43.53 0 0 0
28/02/2022
43.73
 100,100 44.22 44.29 43.53 0 0 0
25/02/2022
44.22
 153,500 44.22 45.05 44.22 1,600 1,300 0.0
24/02/2022
44.22
 313,100 44.91 45.74 43.25 0 7,600 -0.5
23/02/2022
44.91
 214,400 44.56 45.46 44.35 0 0 0
22/02/2022
44.56
 348,700 44.91 45.60 44.22 100 2,900 -0.2
21/02/2022
44.91
 342,900 43.32 45.05 43.46 8,900 0 0.6
18/02/2022
43.32
 140,400 43.53 43.53 42.97 0 1,300 -0.1
17/02/2022
43.53
 127,200 43.73 43.80 43.39 0 0 0
16/02/2022
43.73
 178,500 44.15 44.63 43.66 900 1,100 -0.0
15/02/2022
44.15
 160,000 44.15 44.22 43.59 2,400 0 0.2
14/02/2022
44.15
 352,400 44.42 44.42 43.18 0 2,100 -0.1
11/02/2022
44.42
 279,000 43.59 44.91 43.59 40,500 0 2.6
10/02/2022
43.59
 198,400 42.83 43.59 42.83 2,100 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |