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

36.55
-0.30
(-0.81%)
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
(2025-08-19) 		-1.25 -3.28% 2,158,500 233,600 8.8
35.70
38.10
36.55
2 tháng
(2025-07-21) 		-1.65 -4.29% 7,814,100 777,000 29.7
35.70
39.45
36.55
3 tháng
(2025-06-20) 		3.10 9.19% 10,109,400 949,692 34.9
33.65
39.45
36.55
6 tháng
(2025-03-24) 		3.22 9.59% 23,221,700 1,034,750 36.2
29.77
39.45
36.55
12 tháng
(2024-09-23) 		8.97 32.17% 34,727,900 1,183,153 41.7
24.82
39.45
36.55
24 tháng
(2023-09-29) 		18.98 106.27% 48,288,500 383,969 19.0
15.83
39.45
36.55
36 tháng
(2022-10-04) 		18.75 103.64% 60,641,500 403,532 20.7
11.10
39.45
36.55
60 tháng
(2020-10-14) 		10.61 40.42% 173,826,160 -116,751 -10.8
11.10
39.45
36.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2023
15.21
 31,500 15.21 15.21 15.09 0 0 0.0
20/04/2023
15.21
 22,500 15.21 15.24 15.09 100 0 0.0
19/04/2023
15.21
 36,500 15.30 15.45 15.18 0 1,500 -0.0
18/04/2023
15.30
 41,700 15.24 15.36 15.00 0 0 0.0
17/04/2023
15.24
 164,200 15.33 15.39 15.00 0 0 0.0
14/04/2023
15.33
 122,900 16.11 16.14 15.30 100 0 0.0
13/04/2023
16.11
 46,100 16.14 16.23 15.81 0 0 -0.1
12/04/2023
16.14
 365,000 15.12 16.17 15.00 0 3,100 -0.1
11/04/2023
15.12
 28,900 15.12 15.12 14.91 400 0 0.0
10/04/2023
15.12
 43,300 14.76 15.24 14.88 0 700 -0.0
07/04/2023
14.76
 20,500 14.97 14.97 14.70 1,300 0 0.0
06/04/2023
14.97
 73,200 14.97 14.97 14.82 0 600 -0.0
05/04/2023
14.97
 59,400 14.82 15.00 14.76 0 0 0.1
04/04/2023
14.82
 126,300 14.82 14.97 14.76 2,100 0 0.1
03/04/2023
14.82
 92,300 14.49 15.00 14.55 500 0 0.0
31/03/2023
14.49
 73,900 14.25 14.58 14.22 0 10,300 -0.2
30/03/2023
14.25
 75,400 13.86 14.64 13.80 100 44,114 -1.0
29/03/2023
13.86
 59,700 14.07 14.07 13.80 0 24,200 -0.6
28/03/2023
14.07
 40,300 13.92 14.07 13.92 0 20,037 -0.5
27/03/2023
13.92
 42,800 13.86 14.04 13.86 0 18,400 -0.4
24/03/2023
13.86
 36,000 13.83 14.40 13.80 0 21,900 -0.5
23/03/2023
13.83
 35,100 13.80 13.83 13.68 0 18,600 -0.4
22/03/2023
13.80
 32,200 13.80 13.86 13.74 0 15,300 -0.4
21/03/2023
13.80
 38,800 13.80 13.80 13.62 0 22,620 0.0
20/03/2023
13.80
 157,200 14.10 14.40 13.50 0 82,630 -1.9
17/03/2023
14.10
 56,200 14.43 14.43 13.86 60 100 -0.0
16/03/2023
14.43
 8,000 14.88 15.00 14.40 12 45 -0.0
15/03/2023
14.88
 87,900 14.73 15.60 14.40 130 1,300 -0.0
14/03/2023
14.73
 206,500 13.77 14.73 14.70 0 300 -0.0
13/03/2023
13.77
 30,700 13.65 13.77 13.50 0 0 -0.0
10/03/2023
13.65
 7,600 13.62 13.68 13.62 0 0 -0.0
09/03/2023
13.62
 20,400 13.56 13.62 13.50 0 200 -0.0
08/03/2023
13.56
 29,400 13.50 13.56 13.41 0 0 -0.0
07/03/2023
13.50
 18,000 13.38 13.50 13.32 0 0 -0.0
06/03/2023
13.38
 37,500 13.38 13.47 13.29 0 0 -0.0
03/03/2023
13.38
 6,400 13.23 13.50 13.23 0 0 -0.0
02/03/2023
13.23
 37,900 13.20 13.26 12.96 0 0 -0.0
01/03/2023
13.20
 7,700 13.20 13.20 12.90 0 0 -0.0
28/02/2023
13.20
 4,300 12.90 13.20 12.90 0 1 -0.0
27/02/2023
12.90
 51,400 13.20 13.20 12.90 1,500 0 0.0
24/02/2023
13.20
 19,900 13.32 13.50 13.20 0 0 0.0
23/02/2023
13.32
 14,200 13.50 13.62 13.17 700 0 0.0
22/02/2023
13.50
 26,000 13.62 13.62 13.38 0 0 0.1
21/02/2023
13.62
 63,400 13.50 13.74 13.32 3,600 0 0.1
20/02/2023
13.50
 36,200 13.53 13.74 13.38 0 0 0.0
17/02/2023
13.53
 13,700 13.59 13.59 13.32 0 0 0.0
16/02/2023
13.59
 5,500 13.38 13.74 13.41 0 0 0.0
15/02/2023
13.38
 6,300 13.35 13.44 13.11 0 0 0.0
14/02/2023
13.35
 16,800 13.32 13.38 13.26 0 0 0.0
13/02/2023
13.32
 77,900 13.68 13.68 13.08 0 0 0.0
10/02/2023
13.68
 4,800 13.74 13.74 13.50 0 0 0.0
09/02/2023
13.74
 18,800 13.59 13.74 13.44 0 0 0.0
08/02/2023
13.59
 21,200 13.38 13.74 13.20 0 0 0.0
07/02/2023
13.38
 61,800 14.04 14.04 13.35 200 0 0.0
06/02/2023
14.04
 33,800 14.10 14.10 13.80 0 0 0
03/02/2023
14.10
 60,000 14.34 14.58 13.92 0 0 0
02/02/2023
14.34
 45,800 14.28 14.70 13.98 100 100 0
01/02/2023
14.28
 202,300 13.98 14.70 13.80 0 2,500 -0.1
31/01/2023
13.98
 30,800 13.95 13.98 13.74 0 900 -0.0
30/01/2023
13.95
 28,000 13.92 14.04 13.74 1,200 2,000 -0.0
27/01/2023
13.92
 16,100 13.80 14.10 13.86 100 2,900 -0.1
19/01/2023
13.80
 16,100 13.50 13.80 13.50 100 2,800 -0.1
18/01/2023
13.50
 25,600 13.17 13.50 13.17 0 3,800 -0.1
17/01/2023
13.17
 21,600 12.96 13.35 12.93 0 2,200 -0.0
16/01/2023
12.96
 39,200 13.20 13.20 12.75 0 1,900 -0.0
13/01/2023
13.20
 15,500 13.20 13.20 13.02 0 2,300 -0.1
12/01/2023
13.20
 56,900 13.53 13.56 13.08 0 2,500 -0.1
11/01/2023
13.53
 18,100 13.53 13.68 13.50 0 2,000 -0.0
10/01/2023
13.53
 7,900 13.44 13.53 13.38 0 1,800 -0.0
09/01/2023
13.44
 10,700 13.68 13.68 13.44 2,000 1,800 0.0
06/01/2023
13.68
 14,100 13.86 13.86 13.62 0 2,600 -0.1
05/01/2023
13.86
 7,500 13.95 13.95 13.50 0 2,200 -0.1
04/01/2023
13.95
 13,900 14.01 14.28 13.86 3,000 2,900 0.0
03/01/2023
14.01
 23,600 13.65 14.04 13.68 0 2,600 -0.1
30/12/2022
13.65
 23,600 13.62 13.65 13.50 4,000 2,400 0.0
29/12/2022
13.62
 11,300 13.56 13.74 13.59 2,300 1,900 0.0
28/12/2022
13.56
 12,300 13.68 13.68 13.56 5,700 2,200 0.1
27/12/2022
13.68
 18,600 13.65 13.74 13.50 0 2,300 -0.1
26/12/2022
13.65
 27,600 13.65 13.65 13.50 0 5,200 -0.1
23/12/2022
13.65
 26,500 13.80 13.80 13.44 0 2,300 -0.1
22/12/2022
13.80
 34,500 13.80 14.34 13.32 0 1,800 -0.0
21/12/2022
13.80
 45,800 14.28 14.61 13.68 0 2,000 -0.0
20/12/2022
14.28
 27,900 14.85 14.91 14.10 0 1,600 -0.0
19/12/2022
14.85
 18,300 14.88 15.18 14.70 100 3,600 -0.1
16/12/2022
14.88
 22,000 14.52 15.00 14.52 0 1,300 -0.0
15/12/2022
14.52
 12,500 14.70 14.82 14.52 0 1,400 -0.0
14/12/2022
14.70
 10,100 14.49 14.97 14.40 0 1,300 -0.0
13/12/2022
14.49
 24,900 14.70 14.97 14.28 0 1,300 -0.0
12/12/2022
14.70
 56,900 14.10 15.00 14.16 22,600 1,400 0.5
09/12/2022
14.10
 24,400 14.19 14.40 13.80 100 1,300 -0.0
08/12/2022
14.19
 40,400 13.68 14.58 13.59 17,800 2,200 0.4
07/12/2022
13.68
 22,500 14.40 14.40 13.65 2,100 1,200 0.0
06/12/2022
14.40
 33,500 15.18 15.18 14.28 0 1,400 -0.0
05/12/2022
15.18
 31,100 15.27 15.72 15.12 0 1,200 -0.0
02/12/2022
15.27
 26,200 15.27 15.27 14.70 1,900 1,100 0.0
01/12/2022
15.27
 132,800 14.28 15.27 14.70 33,800 3,100 0.8
30/11/2022
14.28
 47,100 13.80 14.34 14.10 22,700 1,000 0.5
29/11/2022
13.80
 57,900 13.20 14.10 13.29 0 1,100 -0.0
28/11/2022
13.20
 69,300 12.36 13.20 12.36 12,000 700 0.2
25/11/2022
12.36
 80,500 11.76 12.36 11.76 35,300 200 0.7

Chính sách bảo mật | Điều khoản sử dụng |