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

38
-1.60
(-4.04%)
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
(2025-03-10) 		-0.20 -0.50% 2,848,300 -7,650 -0.6
39.10
43
39.60
2 tháng
(2025-02-06) 		4.05 11.39% 4,663,600 135,552 4.7
35.30
43
39.60
3 tháng
(2025-01-07) 		8.35 26.72% 6,208,500 128,952 4.4
31.25
43
39.60
6 tháng
(2024-10-09) 		2.56 6.91% 11,218,700 129,503 4.5
30.60
43
39.60
12 tháng
(2024-04-12) 		4.46 12.70% 18,620,400 105,003 3.6
30.60
43
39.60
24 tháng
(2023-04-18) 		20.73 109.90% 33,092,300 -643,381 -17.4
18.61
43
39.60
36 tháng
(2022-04-25) 		7.47 23.26% 51,341,000 -719,291 -23.3
13.69
43
39.60
60 tháng
(2020-05-04) 		16.23 69.44% 180,463,250 -1,418,691 -60.9
13.69
47.95
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2025
38
 147,500 39.10 39.55 37.40 2,800 6,600 -0.1
04/04/2025
39.60
 386,900 37.30 39.80 36.40 6,400 2,200 0.2
03/04/2025
39.10
 302,700 40 40.60 39.10 14,500 18,200 -0.1
02/04/2025
42
 50,700 41.90 42 41.60 2,100 13,900 -0.5
01/04/2025
41.55
 61,600 42 42.50 41.55 700 3,200 -0.1
31/03/2025
42
 123,000 42.40 42.40 41 6,200 0 0.3
28/03/2025
42.40
 92,800 42 42.95 42 5,000 0 0.2
27/03/2025
42.10
 174,000 43 44 41.50 2,200 6,600 -0.2
26/03/2025
43
 242,000 45 45 42.50 1,500 8,400 -0.3
25/03/2025
42.15
 68,100 41.20 42.25 41.20 0 0 0
24/03/2025
41.45
 146,900 42.50 42.80 41 4,100 15,800 -0.5
21/03/2025
40.60
 127,700 39.65 40.60 39.60 0 0 0
20/03/2025
39.65
 45,600 39.95 39.95 39.60 2,300 1 0.1
19/03/2025
39.65
 61,300 40 40 39.55 1,400 9,749 -0.3
18/03/2025
40
 72,200 40.50 40.50 39.90 5,800 1,500 0.2
17/03/2025
40.10
 67,000 40 40.10 39.40 10,600 0 0.4
14/03/2025
39.55
 50,700 39.35 39.80 39.35 0 700 -0.0
13/03/2025
39.30
 60,900 40.40 40.40 39.30 0 600 -0.0
12/03/2025
40
 80,000 40.30 40.30 39.50 0 2,200 -0.1
11/03/2025
39.90
 120,500 38.70 40.50 38.70 0 4,700 -0.2
10/03/2025
39.80
 126,800 38.60 39.90 38.55 15,500 2,400 0.5
07/03/2025
38.55
 53,100 39 39 38.40 21,500 5,600 0.6
06/03/2025
38.80
 143,000 37.50 38.90 37.50 25,500 0 1.0
05/03/2025
37.30
 65,900 37.45 37.45 37.30 0 0 0
04/03/2025
37.35
 62,400 37.40 37.40 37.15 4,300 0 0.2
03/03/2025
37.20
 45,200 37.20 37.40 37.20 400 0 0.0
28/02/2025
37.20
 41,700 37.50 37.50 37.10 600 0 0.0
27/02/2025
37.30
 67,100 37.50 37.50 37.15 100 0 0.0
26/02/2025
37.35
 47,000 37.40 37.45 37.15 100 0 0.0
25/02/2025
37.15
 50,600 37.50 37.50 37.05 0 0 0
24/02/2025
37
 113,500 37.40 37.50 37 0 0 0
21/02/2025
37.40
 69,800 37 37.50 37 0 0 0
20/02/2025
37
 88,100 36.95 37.20 36.95 0 0 0
19/02/2025
37
 97,800 37.10 37.20 36.40 0 400 -0.0
18/02/2025
37.15
 168,900 36.75 38 36.75 701 0 0.0
17/02/2025
36.55
 123,500 36 37.10 36 4,700 0 0.2
14/02/2025
35.95
 105,400 35.90 36 35.65 24,000 300 0.8
13/02/2025
35.70
 43,300 35.50 35.90 35.50 2,700 1,600 0.0
12/02/2025
35.50
 94,900 35.40 36.50 35.40 1,100 0 0.0
11/02/2025
35.30
 77,000 35.40 35.50 35.20 4,201 0 0.1
10/02/2025
35.45
 115,500 35.55 35.55 35.10 38,900 0 1.4
07/02/2025
35.55
 86,500 35.50 35.90 35.20 22,700 0 0.8
06/02/2025
35.55
 55,100 35.50 36 35.40 0 400 -0.0
05/02/2025
35.50
 133,900 35.50 37 35 600 200 0.0
04/02/2025
35.20
 51,900 34.80 35.40 34.80 0 0 0
03/02/2025
34.90
 94,900 35 35.20 34.40 1,000 0 0.0
24/01/2025
34.60
 85,700 34.75 35.30 34.20 0 0 0
23/01/2025
34.75
 99,700 34.65 35.60 34.30 0 0 0
22/01/2025
34.80
 137,700 36.25 36.40 34.10 3,000 900 0.1
21/01/2025
35.85
 249,900 35.50 36.70 35.50 0 4,200 -0.2
20/01/2025
34.30
 454,600 32.20 34.30 32.20 100 500 -0.0
17/01/2025
32.10
 26,500 32 32.20 31.85 0 100 -0.0
16/01/2025
32
 47,100 32 32.10 31.70 0 600 -0.0
15/01/2025
31.80
 54,400 31.70 32 31.65 0 1,000 -0.0
14/01/2025
31.40
 5,200 31.50 31.50 31.40 0 0 0
13/01/2025
31.40
 16,000 31.40 31.60 31.40 0 600 -0.0
10/01/2025
31.40
 15,900 31.90 31.90 31.35 0 1,600 -0.1
09/01/2025
31.40
 16,900 31.35 31.65 31.35 0 300 -0.0
08/01/2025
31.35
 10,800 31.30 31.70 31.30 0 300 -0.0
07/01/2025
31.25
 43,800 31.10 31.70 31.10 0 1,000 -0.0
06/01/2025
31.50
 16,400 31.70 31.70 30.70 0 400 -0.0
03/01/2025
31.70
 11,600 31.90 31.90 31.50 0 2,400 -0.1
02/01/2025
31.50
 41,400 31.70 31.80 31.45 0 2,800 -0.1
31/12/2024
31.70
 10,700 31.85 31.85 31.60 0 0 0
30/12/2024
31.60
 26,800 31.60 32.50 31.60 0 500 -0.0
27/12/2024
31.60
 26,000 31.90 31.90 31.60 600 0 0.0
26/12/2024
31.90
 28,500 31.65 32 31.65 201 200 -0.0
25/12/2024
31.60
 19,400 31.60 32.30 31.55 0 500 -0.0
24/12/2024
31.60
 25,300 31.60 31.75 31.50 0 100 -0.0
23/12/2024
32
 23,900 32.20 32.25 31.90 1,400 100 0.0
20/12/2024
32.25
 21,100 32.30 32.60 32.25 400 900 -0.0
19/12/2024
32.45
 20,400 32.45 32.45 32.10 200 0 0.0
18/12/2024
32.45
 33,900 31.70 33 31.65 1,000 100 0.0
17/12/2024
31.50
 32,900 31.45 31.70 31.45 0 1,200 -0.0
16/12/2024
31.45
 10,900 31.40 31.50 31.35 100 600 -0.0
13/12/2024
31.45
 15,400 31.80 31.80 31.45 1,700 0 0.1
12/12/2024
31.65
 2,700 31.40 31.65 31.40 0 0 0
11/12/2024
31.55
 98,300 31.95 32.45 31.30 100 0 0.0
10/12/2024
31.95
 94,400 32 32.10 31.70 1,200 0 0.0
09/12/2024
31.85
 89,000 32 32.15 31.70 900 0 0.0
06/12/2024
31.95
 32,700 32.45 32.45 31.80 1,200 0 0.0
05/12/2024
31.85
 44,000 31.75 32.05 31.70 1,400 800 0.0
04/12/2024
31.80
 14,000 31.85 31.85 31.75 0 0 0
03/12/2024
31.85
 28,000 32.05 32.05 31.80 0 200 -0.0
02/12/2024
32.05
 38,500 32 32.10 31.80 800 0 0.0
29/11/2024
32
 30,500 32.05 32.05 31.70 1,000 400 0.0
28/11/2024
32.15
 9,600 32 32.15 31.80 700 1,300 -0.0
27/11/2024
32
 46,100 32 32.40 31.90 300 1,500 -0.0
26/11/2024
32
 48,500 32 32.50 32 2,400 600 0.1
25/11/2024
32.05
 75,400 32.20 32.20 32.05 4,300 0 0.1
22/11/2024
32.40
 34,000 32.10 32.80 32 1,500 2,400 -0.0
21/11/2024
32.05
 80,600 31.05 33.05 31.05 2,800 3,000 -0.0
20/11/2024
31
 41,900 30.60 31.50 30.50 200 2,100 -0.1
19/11/2024
30.60
 24,300 31 31 30.60 0 100 -0.0
18/11/2024
31
 45,800 31.50 31.50 30.75 950 7,900 -0.2
15/11/2024
31.35
 47,000 31.25 31.85 31 0 500 -0.0
14/11/2024
31.40
 57,200 31.30 31.60 31.20 500 0 0.0
13/11/2024
32
 84,100 31.90 32 31.10 400 900 -0.0
12/11/2024
32
 64,100 32.20 32.30 31.95 100 1,000 -0.0
11/11/2024
32.20
 34,700 32.35 32.60 32.15 200 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |