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)
29/11/2021
50.69
 254,000 51.80 51.80 49.24 100 5,300 -0.3
26/11/2021
51.80
 315,800 52.57 52.82 51.20 100 30,600 -1.8
25/11/2021
52.57
 241,700 51.46 52.99 51.20 8,300 2,000 0.4
24/11/2021
51.46
 231,400 51.71 52.48 51.20 2,900 12,200 -0.6
23/11/2021
51.71
 221,600 50.18 51.71 49.32 19,500 0 1.2
22/11/2021
50.18
 439,800 52.14 52.14 49.49 20,100 100 1.2
19/11/2021
52.14
 531,900 55.21 55.47 52.05 7,900 11,100 -0.2
18/11/2021
55.21
 255,700 55.38 56.32 54.61 5,900 500 0.4
17/11/2021
55.38
 371,300 54.61 55.89 54.10 0 200 -0.0
16/11/2021
54.61
 445,300 56.49 56.49 54.44 31,700 5,800 1.7
15/11/2021
56.49
 427,100 57.60 57.69 55.47 100 13,500 -0.9
12/11/2021
57.60
 281,300 57.94 57.94 56.15 0 16,600 -1.1
11/11/2021
57.94
 572,200 57.51 58.37 57.17 1,900 11,400 -0.6
10/11/2021
57.51
 773,000 54.70 57.60 54.27 30,700 400 2.0
09/11/2021
54.70
 357,500 55.38 56.23 54.70 9,900 2,700 0.5
08/11/2021
55.38
 357,500 56.23 56.23 54.70 0 9,000 -0.6
05/11/2021
56.23
 331,400 56.32 56.75 55.13 13,500 5,600 0.5
04/11/2021
56.32
 515,500 55.04 56.32 53.76 25,100 200 1.6
03/11/2021
55.04
 902,400 59.14 61.44 55.04 12,700 7,500 0.3
02/11/2021
59.14
 797,100 55.30 59.14 55.21 121,500 1,200 8.1
01/11/2021
55.30
 481,700 56.23 56.75 54.78 19,000 9,500 0.6
29/10/2021
56.23
 402,200 56.32 56.75 55.13 800 1,300 -0.0
28/10/2021
56.32
 530,000 56.32 56.83 56.15 2,600 7,300 -0.3
27/10/2021
56.32
 642,500 53.59 56.83 53.67 11,400 1,100 0.7
26/10/2021
53.59
 494,900 52.91 53.76 51.29 39,400 0 2.4
25/10/2021
52.91
 697,200 54.02 54.02 50.26 12,700 0 0.8
22/10/2021
54.02
 492,500 54.02 54.44 53.42 8,000 600 0.5
21/10/2021
54.02
 739,300 51.54 54.02 51.63 13,200 700 0.8
20/10/2021
51.54
 957,700 49.41 51.54 49.92 5,300 2,300 0.2
19/10/2021
49.41
 480,700 48.64 50.09 48.55 1,100 5,900 -0.3
18/10/2021
48.64
 666,800 47.87 49.49 47.10 0 5,700 -0.3
15/10/2021
47.87
 362,700 47.36 48.55 47.36 0 2,900 -0.2
14/10/2021
47.36
 246,600 46.59 47.62 46.59 5,400 0 0.3
13/10/2021
46.59
 148,500 46.68 46.93 46.42 900 0 0.0
12/10/2021
46.68
 143,100 46.68 46.93 46.25 0 2,400 -0.1
11/10/2021
46.68
 102,000 46.85 47.19 46.25 0 100 0
08/10/2021
46.85
 198,100 47.27 48.21 46.59 0 4,000 -0.2
07/10/2021
47.27
 262,000 45.91 47.45 45.74 1,100 4,100 -0.2
06/10/2021
45.91
 128,200 45.91 46.25 45.65 100 36,200 -1.9
05/10/2021
45.91
 159,400 44.97 46.42 44.80 200 33,600 -1.8
04/10/2021
44.97
 78,100 44.80 45.14 44.12 0 0 0
01/10/2021
44.80
 141,100 45.23 45.23 44.54 22,612 64,912 -2.2
30/09/2021
45.23
 57,900 44.89 45.57 44.80 100 100 0
29/09/2021
44.89
 114,100 45.23 45.23 44.37 0 1,500 -0.1
28/09/2021
45.23
 197,000 43.69 45.40 43.18 14,800 0 0.8
27/09/2021
43.69
 327,400 46.08 46.08 43.69 200 15,700 -0.8
24/09/2021
46.08
 137,900 46.25 46.42 45.65 2,000 1,400 0.0
23/09/2021
46.25
 333,400 46.25 47.62 46.25 7,200 0 0.4
22/09/2021
46.25
 269,000 46.25 46.59 45.31 300 0 0.0
21/09/2021
46.25
 294,200 47.70 47.70 45.65 1,600 300 0.1
20/09/2021
47.70
 229,800 48.55 48.98 47.36 200 0 0.0
17/09/2021
48.55
 310,600 47.87 48.98 47.36 4,500 1,200 0.2
16/09/2021
47.87
 214,600 48.04 48.30 47.70 2,400 0 0.1
15/09/2021
48.04
 192,900 47.79 48.21 47.45 4,700 0 0.3
14/09/2021
47.79
 133,400 47.87 48.04 47.10 2,400 0 0.1
13/09/2021
47.87
 197,600 48.47 49.07 47.36 200 0 0.0
10/09/2021
48.47
 258,600 48.55 49.32 48.30 0 0 0
09/09/2021
48.55
 201,900 47.53 48.64 47.36 8,800 15,300 -0.4
08/09/2021
47.53
 205,900 48.21 48.64 46.93 5,100 3,300 0.1
07/09/2021
48.21
 469,100 49.75 49.75 46.93 7,400 16,500 -0.5
06/09/2021
49.75
 450,200 48.90 49.92 49.32 37,700 800 2.2
01/09/2021
48.90
 646,800 48.38 49.66 48.55 3,000 6,200 -0.2
31/08/2021
48.38
 913,900 46.08 48.73 45.65 400 6,000 -0.3
30/08/2021
46.08
 142,400 45.23 46.25 45.06 19,400 600 1.0
27/08/2021
45.23
 99,800 43.95 45.23 43.52 3,300 0 0.2
26/08/2021
43.95
 177,000 43.69 44.29 43.69 4,000 0 0.2
25/08/2021
43.69
 93,600 43.52 43.78 42.92 0 4,300 -0.2
24/08/2021
43.52
 194,200 44.03 44.54 42.92 2,700 2,400 0.0
23/08/2021
44.03
 236,100 45.31 45.40 44.03 7,600 0 0.4
20/08/2021
45.31
 452,100 46.59 47.79 43.52 2,200 11,900 -0.5
19/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2021
46.59
 262,000 46.51 47.19 46.25 600 5,800 -0.3
18/08/2021
46.51
 185,300 46.42 46.76 46.09 2,600 0 0.1
17/08/2021
46.42
 159,400 47.34 47.34 46.17 0 10,400 -0.6
16/08/2021
47.34
 613,900 45.34 48.08 45.68 1,300 4,200 -0.2
13/08/2021
45.34
 178,400 44.60 45.34 44.51 10,100 0 0.5
12/08/2021
44.60
 180,900 45.01 45.26 44.35 9,500 0 0.5
11/08/2021
45.01
 149,700 45.43 45.68 45.01 2,800 0 0.2
10/08/2021
45.43
 209,100 45.01 45.84 45.09 78,800 0 4.3
09/08/2021
45.01
 185,500 44.35 45.26 44.26 4,100 0 0.2
06/08/2021
44.35
 285,600 43.93 44.85 43.52 400 0 0.0
05/08/2021
43.93
 97,000 43.68 44.18 42.77 0 500 -0.0
04/08/2021
43.68
 114,100 43.77 44.26 43.35 200 2,900 -0.1
03/08/2021
43.77
 205,300 42.35 43.77 42.60 5,100 100 0.3
02/08/2021
42.35
 230,900 42.27 43.18 42.19 28,200 0 1.4
30/07/2021
42.27
 120,200 42.02 42.77 41.94 200 2,800 -0.1
29/07/2021
42.02
 77,200 42.27 42.35 41.86 0 2,900 -0.1
28/07/2021
42.27
 77,300 42.02 42.27 41.77 0 1,200 -0.1
27/07/2021
42.02
 105,300 42.02 42.44 41.94 2,900 0 0.1
26/07/2021
42.02
 115,200 41.77 42.19 41.52 900 0 0.0
23/07/2021
41.77
 78,100 42.19 42.44 41.69 1,400 700 0.0
22/07/2021
42.19
 122,700 41.48 42.35 41.36 3,500 0 0.2
21/07/2021
41.48
 60,400 42.02 42.27 41.36 0 0 0
20/07/2021
42.02
 111,600 40.98 42.02 40.86 700 0 0.0
19/07/2021
40.98
 101,000 42.44 42.44 40.69 0 100 -0.0
16/07/2021
42.44
 120,100 42.27 42.77 41.52 0 1,200 -0.1
15/07/2021
42.27
 42,000 41.86 42.52 41.52 0 0 0
14/07/2021
41.86
 127,800 42.27 43.18 41.07 100 9,500 -0.5
13/07/2021
42.27
 93,600 41.69 42.35 41.52 1,000 14,300 -0.7
12/07/2021
41.69
 255,500 42.27 42.27 40.19 0 500 -0.0
09/07/2021
42.27
 155,100 42.27 43.10 41.77 3,300 3,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |