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)
14/09/2021
38.69
 133,400 38.76 38.90 38.14 2,400 0 0.1
13/09/2021
38.76
 197,600 39.24 39.73 38.34 200 0 0.0
10/09/2021
39.24
 258,600 39.31 39.93 39.10 0 0 0
09/09/2021
39.31
 201,900 38.48 39.38 38.34 8,800 15,300 -0.4
08/09/2021
38.48
 205,900 39.03 39.38 38.00 5,100 3,300 0.1
07/09/2021
39.03
 469,100 40.28 40.28 38.00 7,400 16,500 -0.5
06/09/2021
40.28
 450,200 39.59 40.42 39.93 37,700 800 2.2
01/09/2021
39.59
 646,800 39.17 40.21 39.31 3,000 6,200 -0.2
31/08/2021
39.17
 913,900 37.31 39.45 36.96 400 6,000 -0.3
30/08/2021
37.31
 142,400 36.62 37.45 36.48 19,400 600 1.0
27/08/2021
36.62
 99,800 35.58 36.62 35.24 3,300 0 0.2
26/08/2021
35.58
 177,000 35.37 35.86 35.37 4,000 0 0.2
25/08/2021
35.37
 93,600 35.24 35.44 34.75 0 4,300 -0.2
24/08/2021
35.24
 194,200 35.65 36.06 34.75 2,700 2,400 0.0
23/08/2021
35.65
 236,100 36.69 36.76 35.65 7,600 0 0.4
20/08/2021
36.69
 452,100 37.72 38.69 35.24 2,200 11,900 -0.5
19/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2021
37.72
 262,000 37.65 38.21 37.45 600 5,800 -0.3
18/08/2021
37.65
 185,300 37.59 37.85 37.32 2,600 0 0.1
17/08/2021
37.59
 159,400 38.33 38.33 37.38 0 10,400 -0.6
16/08/2021
38.33
 613,900 36.71 38.93 36.98 1,300 4,200 -0.2
13/08/2021
36.71
 178,400 36.11 36.71 36.04 10,100 0 0.5
12/08/2021
36.11
 180,900 36.44 36.64 35.90 9,500 0 0.5
11/08/2021
36.44
 149,700 36.78 36.98 36.44 2,800 0 0.2
10/08/2021
36.78
 209,100 36.44 37.12 36.51 78,800 0 4.3
09/08/2021
36.44
 185,500 35.90 36.64 35.84 4,100 0 0.2
06/08/2021
35.90
 285,600 35.57 36.31 35.23 400 0 0.0
05/08/2021
35.57
 97,000 35.37 35.77 34.63 0 500 -0.0
04/08/2021
35.37
 114,100 35.43 35.84 35.10 200 2,900 -0.1
03/08/2021
35.43
 205,300 34.29 35.43 34.49 5,100 100 0.3
02/08/2021
34.29
 230,900 34.22 34.96 34.16 28,200 0 1.4
30/07/2021
34.22
 120,200 34.02 34.63 33.96 200 2,800 -0.1
29/07/2021
34.02
 77,200 34.22 34.29 33.89 0 2,900 -0.1
28/07/2021
34.22
 77,300 34.02 34.22 33.82 0 1,200 -0.1
27/07/2021
34.02
 105,300 34.02 34.36 33.96 2,900 0 0.1
26/07/2021
34.02
 115,200 33.82 34.16 33.62 900 0 0.0
23/07/2021
33.82
 78,100 34.16 34.36 33.75 1,400 700 0.0
22/07/2021
34.16
 122,700 33.59 34.29 33.48 3,500 0 0.2
21/07/2021
33.59
 60,400 34.02 34.22 33.48 0 0 0
20/07/2021
34.02
 111,600 33.18 34.02 33.08 700 0 0.0
19/07/2021
33.18
 101,000 34.36 34.36 32.95 0 100 -0.0
16/07/2021
34.36
 120,100 34.22 34.63 33.62 0 1,200 -0.1
15/07/2021
34.22
 42,000 33.89 34.43 33.62 0 0 0
14/07/2021
33.89
 127,800 34.22 34.96 33.25 100 9,500 -0.5
13/07/2021
34.22
 93,600 33.75 34.29 33.62 1,000 14,300 -0.7
12/07/2021
33.75
 255,500 34.22 34.22 32.54 0 500 -0.0
09/07/2021
34.22
 155,100 34.22 34.90 33.82 3,300 3,900 -0.0
08/07/2021
34.22
 126,600 34.63 34.83 34.09 100 7,000 -0.3
07/07/2021
34.63
 201,600 34.16 34.63 33.96 3,700 5,000 -0.1
06/07/2021
34.16
 458,200 35.43 35.43 34.16 9,500 4,500 0.3
05/07/2021
35.43
 219,900 36.04 36.04 35.23 32,800 11,300 0.9
02/07/2021
36.04
 122,000 36.17 36.58 35.90 300 100 0.0
01/07/2021
36.17
 233,000 36.11 36.24 35.64 6,100 2,400 0.2
30/06/2021
36.11
 242,900 36.78 36.78 36.11 100 3,400 -0.2
29/06/2021
36.78
 223,600 37.25 37.65 36.78 6,000 300 0.3
28/06/2021
37.25
 287,800 36.78 37.52 36.58 0 300 -0.0
25/06/2021
36.78
 151,000 36.78 36.98 36.44 0 1,700 -0.1
24/06/2021
36.78
 246,800 36.71 37.38 36.31 100 0 0.0
23/06/2021
36.71
 570,100 38.33 38.33 35.70 900 9,900 -0.5
22/06/2021
38.33
 228,300 38.53 38.93 37.85 0 2,400 -0.1
21/06/2021
38.53
 317,200 39.33 39.33 38.33 0 1,600 -0.1
18/06/2021
39.33
 663,900 38.73 40.14 38.66 200 500 -0.0
17/06/2021
38.73
 341,500 38.66 38.80 37.38 9,600 1,600 0.5
16/06/2021
38.66
 309,400 38.86 39.40 38.53 2,500 9,000 -0.4
15/06/2021
38.86
 938,500 36.38 38.86 36.38 3,300 100 0.2
14/06/2021
36.38
 338,500 35.43 36.91 35.43 8,900 0 0.5
11/06/2021
35.43
 131,500 35.37 35.90 35.10 9,400 0 0.5
10/06/2021
35.37
 180,500 35.37 36.98 34.83 200 900 -0.0
09/06/2021
35.37
 175,300 35.97 36.24 34.96 400 3,800 -0.2
08/06/2021
35.97
 300,200 36.51 37.18 34.96 0 500 -0.0
07/06/2021
36.51
 377,300 36.11 36.91 36.38 500 1,200 -0.0
04/06/2021
36.11
 331,300 34.76 36.31 34.63 4,900 3,300 0.1
03/06/2021
34.76
 166,400 34.43 34.76 33.96 800 12,600 -0.6
02/06/2021
34.43
 154,300 33.89 34.49 33.69 400 3,300 -0.1
01/06/2021
33.89
 175,100 34.16 34.16 33.75 200 5,700 -0.3
31/05/2021
34.16
 155,200 34.49 34.49 33.96 200 11,400 -0.6
28/05/2021
34.49
 216,200 34.29 34.76 33.89 200 13,100 -0.7
27/05/2021
34.29
 163,800 35.10 35.10 34.16 200 1,300 -0.1
26/05/2021
35.10
 251,700 35.57 35.57 34.90 200 14,800 -0.8
25/05/2021
35.57
 154,800 36.04 36.17 35.43 2,500 11,000 -0.5
24/05/2021
36.04
 343,800 35.03 36.44 35.23 12,800 1,000 0.6
21/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/05/2021
35.03
 161,600 34.22 35.43 33.82 1,900 0 0.1
20/05/2021
34.22
 144,700 34.29 34.68 33.77 0 6,100 -0.3
19/05/2021
34.29
 78,000 34.61 34.87 34.29 0 6,700 -0.4
18/05/2021
34.61
 87,300 34.61 34.74 34.42 0 10,400 -0.6
17/05/2021
34.61
 132,400 35.00 35.19 34.55 0 8,700 -0.5
14/05/2021
35.00
 180,300 35.26 35.45 34.81 0 5,400 -0.3
13/05/2021
35.26
 148,900 35.91 35.91 35.26 100 6,200 -0.3
12/05/2021
35.91
 211,500 34.68 35.91 34.68 9,000 3,400 0.3
11/05/2021
34.68
 206,600 34.29 34.94 34.61 4,200 2,100 0.1
10/05/2021
34.29
 175,300 33.90 34.35 33.71 0 14,200 -0.7
07/05/2021
33.90
 199,900 34.16 34.29 33.71 0 4,000 -0.2
06/05/2021
34.16
 301,800 34.09 34.74 33.90 2,400 66,400 -3.4
05/05/2021
34.09
 144,700 33.64 34.22 33.64 6,900 0 0.4
04/05/2021
33.64
 198,800 34.42 34.42 33.64 0 15,800 -0.8
29/04/2021
34.42
 138,900 34.48 34.87 34.22 0 14,000 -0.7
28/04/2021
34.48
 205,300 34.09 34.94 33.97 1,300 2,000 -0.0
27/04/2021
34.09
 144,600 34.03 34.16 33.84 0 1,000 -0.1
26/04/2021
34.03
 255,500 34.29 34.61 33.90 700 11,200 -0.6
23/04/2021
34.29
 203,900 33.64 34.29 33.51 8,300 400 0.4
22/04/2021
33.64
 256,700 35.26 35.32 33.64 1,200 9,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |