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

35
-0.40
(-1.13%)
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
(2025-11-12) 		0.05 0.14% 665,900 -36,600 -1.3
35
36.10
35
2 tháng
(2025-10-13) 		-1.40 -3.80% 1,673,100 -54,300 -1.9
33.70
36.80
35
3 tháng
(2025-09-15) 		-1.80 -4.84% 3,078,100 68,500 2.6
33.70
37.20
35
6 tháng
(2025-06-16) 		1.90 5.67% 13,224,900 1,050,392 38.6
33.50
39.45
35
12 tháng
(2024-12-17) 		9.85 38.53% 30,590,100 1,238,503 43.8
25.35
39.45
35
24 tháng
(2023-12-25) 		18.91 114.73% 49,320,000 524,769 23.2
16.49
39.45
35
36 tháng
(2022-12-28) 		21.84 160.98% 60,600,200 170,024 15.7
12.90
39.45
35
60 tháng
(2021-01-07) 		2.13 6.39% 158,052,900 320,759 14.9
11.10
39.45
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2023
20.13
 59,800 20.66 20.66 20.13 0 300 -0.0
19/07/2023: Cổ tức tiền mặt tỉ lệ: 30%
19/07/2023
20.66
 120,400 20.89 21.08 20.56 1,900 2,700 -0.0
18/07/2023
20.89
 219,900 20.92 21.01 20.77 1,300 0 0.0
17/07/2023
20.92
 171,500 20.89 21.13 20.77 2,400 0 0.1
14/07/2023
20.89
 66,200 20.77 21.01 20.71 600 0 0.0
13/07/2023
20.77
 85,200 21.01 21.16 20.59 0 0 0
12/07/2023
21.01
 49,100 21.25 21.37 20.59 1,000 0 0.0
11/07/2023
21.25
 72,100 20.95 21.31 20.77 200 0 0.0
10/07/2023
20.95
 199,900 19.75 20.98 19.81 300 4,000 -0.1
07/07/2023
19.75
 47,100 19.33 19.99 19.39 0 0 0
06/07/2023
19.33
 82,000 19.72 19.75 19.09 500 4,000 -0.1
05/07/2023
19.72
 95,400 19.03 19.75 19.45 1,700 0 0.1
04/07/2023
19.03
 133,200 18.43 19.03 18.49 0 0 0
03/07/2023
18.43
 66,400 18.19 18.46 18.25 600 0 0.0
30/06/2023
18.19
 77,300 17.62 18.25 18.01 2,100 1,500 0.0
29/06/2023
17.62
 23,800 17.65 17.65 17.53 0 0 0
28/06/2023
17.65
 12,700 17.65 17.65 17.53 0 0 0
27/06/2023
17.65
 10,800 17.59 17.65 17.59 0 0 0
26/06/2023
17.59
 24,600 17.65 17.71 17.53 0 0 0
23/06/2023
17.65
 23,100 17.59 17.71 17.59 0 0 0
22/06/2023
17.59
 28,200 17.47 17.59 17.47 1,800 0 0.1
21/06/2023
17.47
 28,400 17.41 17.50 17.17 0 0 0
20/06/2023
17.41
 20,300 17.38 17.41 17.08 0 0 0
19/06/2023
17.38
 67,000 17.41 17.41 17.11 0 0 0
16/06/2023
17.41
 31,000 17.41 17.77 17.38 1,000 0 0.0
15/06/2023
17.41
 92,100 17.89 17.89 17.11 0 0 0
14/06/2023
17.89
 73,900 17.95 18.10 17.59 2,000 0 0.1
13/06/2023
17.95
 42,300 17.77 18.13 17.80 0 0 0
12/06/2023
17.77
 170,500 16.96 18.13 16.90 0 0 0
09/06/2023
16.96
 29,500 17.05 17.05 16.90 0 0 0
08/06/2023
17.05
 38,600 17.05 17.23 16.93 0 0 0
07/06/2023
17.05
 35,500 16.99 17.17 16.90 0 0 0
06/06/2023
16.99
 49,300 17.02 17.23 16.90 0 0 0
05/06/2023
17.02
 31,500 16.93 17.23 16.84 500 0 0.0
02/06/2023
16.93
 22,600 16.87 17.05 16.81 0 0 0
01/06/2023
16.87
 59,100 16.87 17.08 16.68 0 0 0
31/05/2023
16.87
 33,200 16.93 17.23 16.87 0 500 -0.0
30/05/2023
16.93
 37,500 16.90 16.93 16.81 0 500 -0.0
29/05/2023
16.90
 56,900 16.74 16.99 16.81 0 0 0
26/05/2023
16.74
 42,800 16.32 17.05 16.26 0 500 -0.0
25/05/2023
16.32
 36,900 16.20 16.38 16.20 0 0 0
24/05/2023
16.20
 31,100 16.02 16.32 16.14 0 0 0
23/05/2023
16.02
 18,200 16.20 16.23 16.02 0 0 0
22/05/2023
16.20
 35,700 16.20 16.20 16.17 0 200 -0.0
19/05/2023
16.20
 60,100 15.84 16.44 15.96 0 0 0
18/05/2023
15.84
 17,500 15.81 16.08 15.84 0 100 -0.0
17/05/2023
15.81
 36,000 15.81 16.08 15.75 0 0 0
16/05/2023
15.81
 28,700 15.81 15.87 15.72 100 0 0.0
15/05/2023
15.81
 62,900 16.02 16.05 15.78 200 0 0.0
12/05/2023
16.02
 43,800 16.14 16.17 16.02 0 0 0
11/05/2023
16.14
 27,000 16.14 16.14 15.99 0 0 0
10/05/2023
16.14
 25,000 16.14 16.14 15.96 0 200 -0.0
09/05/2023
16.14
 93,800 15.72 16.26 15.90 0 5,200 -0.1
08/05/2023
15.72
 28,900 15.54 15.87 15.60 0 200 -0.0
05/05/2023
15.54
 30,800 15.48 15.78 15.51 0 0 0
04/05/2023
15.48
 37,000 15.75 15.78 15.39 200 100 0.0
28/04/2023
15.75
 75,800 15.60 15.90 15.60 200 0 0.0
27/04/2023
15.60
 53,400 15.12 15.72 15.12 0 0 0
26/04/2023
15.12
 20,200 15.12 15.18 15.12 0 100 -0.0
25/04/2023
15.12
 11,000 15.09 15.30 15.09 0 0 0.0
24/04/2023
15.09
 36,900 15.21 15.24 15.06 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |