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)
08/07/2021
42.27
 126,600 42.77 43.02 42.11 100 7,000 -0.3
07/07/2021
42.77
 201,600 42.19 42.77 41.94 3,700 5,000 -0.1
06/07/2021
42.19
 458,200 43.77 43.77 42.19 9,500 4,500 0.3
05/07/2021
43.77
 219,900 44.51 44.51 43.52 32,800 11,300 0.9
02/07/2021
44.51
 122,000 44.68 45.18 44.35 300 100 0.0
01/07/2021
44.68
 233,000 44.60 44.76 44.02 6,100 2,400 0.2
30/06/2021
44.60
 242,900 45.43 45.43 44.60 100 3,400 -0.2
29/06/2021
45.43
 223,600 46.01 46.51 45.43 6,000 300 0.3
28/06/2021
46.01
 287,800 45.43 46.34 45.18 0 300 -0.0
25/06/2021
45.43
 151,000 45.43 45.68 45.01 0 1,700 -0.1
24/06/2021
45.43
 246,800 45.34 46.17 44.85 100 0 0.0
23/06/2021
45.34
 570,100 47.34 47.34 44.10 900 9,900 -0.5
22/06/2021
47.34
 228,300 47.59 48.08 46.76 0 2,400 -0.1
21/06/2021
47.59
 317,200 48.58 48.58 47.34 0 1,600 -0.1
18/06/2021
48.58
 663,900 47.84 49.58 47.75 200 500 -0.0
17/06/2021
47.84
 341,500 47.75 47.92 46.17 9,600 1,600 0.5
16/06/2021
47.75
 309,400 48.00 48.67 47.59 2,500 9,000 -0.4
15/06/2021
48.00
 938,500 44.93 48.00 44.93 3,300 100 0.2
14/06/2021
44.93
 338,500 43.77 45.59 43.77 8,900 0 0.5
11/06/2021
43.77
 131,500 43.68 44.35 43.35 9,400 0 0.5
10/06/2021
43.68
 180,500 43.68 45.68 43.02 200 900 -0.0
09/06/2021
43.68
 175,300 44.43 44.76 43.18 400 3,800 -0.2
08/06/2021
44.43
 300,200 45.09 45.93 43.18 0 500 -0.0
07/06/2021
45.09
 377,300 44.60 45.59 44.93 500 1,200 -0.0
04/06/2021
44.60
 331,300 42.94 44.85 42.77 4,900 3,300 0.1
03/06/2021
42.94
 166,400 42.52 42.94 41.94 800 12,600 -0.6
02/06/2021
42.52
 154,300 41.86 42.60 41.61 400 3,300 -0.1
01/06/2021
41.86
 175,100 42.19 42.19 41.69 200 5,700 -0.3
31/05/2021
42.19
 155,200 42.60 42.60 41.94 200 11,400 -0.6
28/05/2021
42.60
 216,200 42.35 42.94 41.86 200 13,100 -0.7
27/05/2021
42.35
 163,800 43.35 43.35 42.19 200 1,300 -0.1
26/05/2021
43.35
 251,700 43.93 43.93 43.10 200 14,800 -0.8
25/05/2021
43.93
 154,800 44.51 44.68 43.77 2,500 11,000 -0.5
24/05/2021
44.51
 343,800 43.27 45.01 43.52 12,800 1,000 0.6
21/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/05/2021
43.27
 161,600 42.27 43.77 41.77 1,900 0 0.1
20/05/2021
42.27
 144,700 42.35 42.83 41.71 0 6,100 -0.3
19/05/2021
42.35
 78,000 42.75 43.07 42.35 0 6,700 -0.4
18/05/2021
42.75
 87,300 42.75 42.91 42.51 0 10,400 -0.6
17/05/2021
42.75
 132,400 43.23 43.47 42.67 0 8,700 -0.5
14/05/2021
43.23
 180,300 43.55 43.79 42.99 0 5,400 -0.3
13/05/2021
43.55
 148,900 44.35 44.35 43.55 100 6,200 -0.3
12/05/2021
44.35
 211,500 42.83 44.35 42.83 9,000 3,400 0.3
11/05/2021
42.83
 206,600 42.35 43.15 42.75 4,200 2,100 0.1
10/05/2021
42.35
 175,300 41.87 42.43 41.63 0 14,200 -0.7
07/05/2021
41.87
 199,900 42.19 42.35 41.63 0 4,000 -0.2
06/05/2021
42.19
 301,800 42.11 42.91 41.87 2,400 66,400 -3.4
05/05/2021
42.11
 144,700 41.55 42.27 41.55 6,900 0 0.4
04/05/2021
41.55
 198,800 42.51 42.51 41.55 0 15,800 -0.8
29/04/2021
42.51
 138,900 42.59 43.07 42.27 0 14,000 -0.7
28/04/2021
42.59
 205,300 42.11 43.15 41.95 1,300 2,000 -0.0
27/04/2021
42.11
 144,600 42.03 42.19 41.79 0 1,000 -0.1
26/04/2021
42.03
 255,500 42.35 42.75 41.87 700 11,200 -0.6
23/04/2021
42.35
 203,900 41.55 42.35 41.39 8,300 400 0.4
22/04/2021
41.55
 256,700 43.55 43.63 41.55 1,200 9,400 -0.4
20/04/2021
43.55
 163,200 44.11 44.99 43.55 0 1,300 -0.1
19/04/2021
44.11
 215,100 43.71 44.35 43.15 500 5,000 -0.2
16/04/2021
43.71
 307,100 45.07 45.07 43.55 700 10,400 -0.5
15/04/2021
45.07
 222,100 45.95 45.95 45.07 1,500 17,900 -0.9
14/04/2021
45.95
 175,400 45.95 45.95 45.47 0 15,600 -0.9
13/04/2021
45.95
 180,300 46.91 46.99 45.87 0 4,000 -0.2
12/04/2021
46.91
 233,900 46.83 47.15 46.83 0 0 0
09/04/2021
46.83
 157,700 46.67 47.31 46.35 0 0 0
08/04/2021
46.67
 111,300 46.59 46.83 46.35 0 0 0
07/04/2021
46.59
 139,800 46.59 46.59 45.95 0 2,200 -0.1
06/04/2021
46.59
 126,200 46.59 46.75 46.19 27,900 5,200 1.3
05/04/2021
46.59
 135,500 47.15 47.47 46.59 0 17,200 -1.0
02/04/2021
47.15
 225,200 46.67 47.78 46.75 6,000 1,100 0.3
01/04/2021
46.67
 182,500 46.35 46.75 46.11 7,200 0 0.4
31/03/2021
46.35
 154,500 46.27 46.91 46.03 2,200 1,800 0.0
30/03/2021
46.27
 116,500 46.35 46.43 46.03 0 3,000 -0.2
29/03/2021
46.35
 166,800 45.15 46.67 45.23 3,800 100 0.2
26/03/2021
45.15
 407,700 45.47 45.47 43.15 1,000 12,700 -0.7
25/03/2021
45.47
 311,600 45.71 46.35 44.75 100 18,500 -1.1
24/03/2021
45.71
 299,000 47.63 47.63 45.55 14,000 5,500 0.5
23/03/2021
47.63
 266,300 48.34 48.90 47.15 9,000 700 0.5
22/03/2021
48.34
 489,200 47.31 48.90 47.07 8,000 1,400 0.4
19/03/2021
47.31
 150,200 47.55 47.63 47.23 100 2,200 -0.1
18/03/2021
47.55
 137,500 47.78 47.94 47.55 100 900 -0.0
17/03/2021
47.78
 199,900 47.31 48.26 47.15 2,700 0 0.2
16/03/2021
47.31
 292,700 47.94 48.02 47.07 200 900 -0.0
15/03/2021
47.94
 237,100 48.02 48.50 47.63 8,200 8,000 0.0
12/03/2021
48.02
 225,300 48.58 48.98 47.94 3,800 2,400 0.1
11/03/2021
48.58
 615,100 46.75 49.14 46.99 6,200 0 0.4
10/03/2021
46.75
 277,900 46.19 46.99 46.11 6,700 100 0.4
09/03/2021
46.19
 152,500 45.95 46.51 45.55 200 7,200 -0.4
08/03/2021
45.95
 243,300 45.95 46.75 45.71 5,800 7,800 -0.1
05/03/2021
45.95
 235,200 46.35 46.51 45.23 2,100 13,800 -0.7
04/03/2021
46.35
 316,300 47.78 47.94 45.55 0 10,400 -0.6
03/03/2021
47.78
 498,600 46.99 48.42 46.75 12,400 73,300 -3.6
02/03/2021
46.99
 376,700 46.67 47.15 46.35 2,000 63,300 -3.6
01/03/2021
46.67
 425,200 45.63 46.75 45.39 10,600 3,400 0.4
26/02/2021
45.63
 135,900 45.79 45.95 45.15 0 4,500 -0.3
25/02/2021
45.79
 126,500 46.11 46.35 45.55 100 11,200 -0.6
24/02/2021
46.11
 387,100 45.23 46.83 45.23 700 500 0.0
23/02/2021
45.23
 218,100 45.79 45.95 45.23 200 39,600 -2.2
22/02/2021
45.79
 159,600 45.95 46.35 45.47 5,000 13,000 -0.5
19/02/2021
45.95
 196,000 46.11 46.35 45.15 6,000 2,200 0.2
18/02/2021
46.11
 282,000 45.31 46.35 45.15 21,400 8,000 0.8
17/02/2021
45.31
 189,100 43.55 45.47 43.23 12,600 500 0.7
09/02/2021
43.55
 183,500 42.43 43.55 42.03 7,200 3,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |