NO. 2 Industrial Urban Development Joint Stock Company (D2D.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
As of 11:29AM ICT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 48,800.00 | 48,800.00 | 48,300.00 | 48,500.00 | 48,500.00 | 19,100 |
| 25 Jun 2024 | 48,500.00 | 49,000.00 | 48,150.00 | 48,700.00 | 48,700.00 | 19,500 |
| 24 Jun 2024 | 49,200.00 | 49,350.00 | 48,100.00 | 48,600.00 | 48,600.00 | 80,200 |
| 21 Jun 2024 | 48,900.00 | 48,900.00 | 48,750.00 | 48,800.00 | 48,800.00 | 19,200 |
| 20 Jun 2024 | 48,500.00 | 49,000.00 | 48,000.00 | 48,750.00 | 48,750.00 | 106,200 |
| 19 Jun 2024 | 48,500.00 | 48,500.00 | 48,050.00 | 48,150.00 | 48,150.00 | 34,100 |
| 18 Jun 2024 | 48,500.00 | 48,500.00 | 47,500.00 | 48,150.00 | 48,150.00 | 27,700 |
| 17 Jun 2024 | 47,450.00 | 49,450.00 | 47,100.00 | 48,100.00 | 48,100.00 | 105,700 |
| 14 Jun 2024 | 47,100.00 | 47,500.00 | 46,900.00 | 47,400.00 | 47,400.00 | 31,100 |
| 13 Jun 2024 | 47,000.00 | 47,300.00 | 46,950.00 | 47,100.00 | 47,100.00 | 25,900 |
| 12 Jun 2024 | 47,050.00 | 47,050.00 | 46,850.00 | 46,850.00 | 46,850.00 | 38,000 |
| 11 Jun 2024 | 46,850.00 | 47,250.00 | 46,800.00 | 46,850.00 | 46,850.00 | 26,300 |
| 10 Jun 2024 | 46,800.00 | 47,950.00 | 46,800.00 | 46,800.00 | 46,800.00 | 43,300 |
| 07 Jun 2024 | 47,500.00 | 48,000.00 | 46,800.00 | 47,600.00 | 47,600.00 | 32,100 |
| 06 Jun 2024 | 46,900.00 | 47,200.00 | 46,750.00 | 47,150.00 | 47,150.00 | 19,000 |
| 05 Jun 2024 | 47,150.00 | 47,400.00 | 47,000.00 | 47,000.00 | 47,000.00 | 66,500 |
| 04 Jun 2024 | 47,500.00 | 47,500.00 | 46,700.00 | 47,050.00 | 47,050.00 | 92,200 |
| 03 Jun 2024 | 47,500.00 | 48,000.00 | 46,800.00 | 47,050.00 | 47,050.00 | 41,300 |
| 31 May 2024 | 48,100.00 | 48,600.00 | 46,200.00 | 47,500.00 | 47,500.00 | 111,500 |
| 30 May 2024 | 45,600.00 | 48,000.00 | 45,600.00 | 47,900.00 | 47,900.00 | 157,800 |
| 29 May 2024 | 45,300.00 | 46,500.00 | 45,300.00 | 46,000.00 | 46,000.00 | 231,300 |
| 28 May 2024 | 45,150.00 | 46,600.00 | 45,150.00 | 45,500.00 | 45,500.00 | 20,000 |
| 27 May 2024 | 44,250.00 | 46,500.00 | 44,050.00 | 45,800.00 | 45,800.00 | 48,800 |
| 24 May 2024 | 44,500.00 | 44,900.00 | 44,250.00 | 44,250.00 | 44,250.00 | 61,400 |
| 23 May 2024 | 44,550.00 | 44,900.00 | 44,300.00 | 44,600.00 | 44,600.00 | 16,400 |
| 22 May 2024 | 45,100.00 | 45,300.00 | 44,350.00 | 44,350.00 | 44,350.00 | 53,000 |
| 21 May 2024 | 45,000.00 | 45,500.00 | 45,000.00 | 45,200.00 | 45,200.00 | 23,400 |
| 20 May 2024 | 45,450.00 | 45,500.00 | 44,900.00 | 45,500.00 | 45,500.00 | 29,600 |
| 17 May 2024 | 44,600.00 | 45,500.00 | 44,600.00 | 45,450.00 | 45,450.00 | 45,800 |
| 16 May 2024 | 45,100.00 | 45,100.00 | 44,600.00 | 44,600.00 | 44,600.00 | 55,500 |
| 15 May 2024 | 46,200.00 | 46,200.00 | 44,650.00 | 45,050.00 | 45,050.00 | 150,400 |
| 14 May 2024 | 46,400.00 | 46,550.00 | 45,450.00 | 45,700.00 | 45,700.00 | 44,500 |
| 13 May 2024 | 46,050.00 | 47,000.00 | 46,000.00 | 46,450.00 | 46,450.00 | 104,600 |
| 10 May 2024 | 44,350.00 | 45,900.00 | 44,000.00 | 45,500.00 | 45,500.00 | 112,600 |
| 09 May 2024 | 44,100.00 | 44,350.00 | 44,000.00 | 44,100.00 | 44,100.00 | 38,100 |
| 08 May 2024 | 44,450.00 | 44,450.00 | 44,000.00 | 44,350.00 | 44,350.00 | 38,600 |
| 07 May 2024 | 44,950.00 | 44,950.00 | 44,000.00 | 44,300.00 | 44,300.00 | 37,600 |
| 06 May 2024 | 44,800.00 | 45,000.00 | 44,200.00 | 44,500.00 | 44,500.00 | 58,100 |
| 03 May 2024 | 43,250.00 | 44,300.00 | 43,250.00 | 43,900.00 | 43,900.00 | 49,200 |
| 02 May 2024 | 42,800.00 | 43,500.00 | 42,800.00 | 43,500.00 | 43,500.00 | 22,900 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 42,900.00 | 42,900.00 | 42,600.00 | 42,800.00 | 42,800.00 | 16,500 |
| 25 Apr 2024 | 42,900.00 | 43,300.00 | 42,700.00 | 42,800.00 | 42,800.00 | 12,500 |
| 24 Apr 2024 | 42,900.00 | 43,300.00 | 42,600.00 | 43,150.00 | 43,150.00 | 44,000 |
| 23 Apr 2024 | 42,300.00 | 43,000.00 | 42,300.00 | 42,300.00 | 42,300.00 | 24,600 |
| 22 Apr 2024 | 42,200.00 | 42,800.00 | 42,200.00 | 42,500.00 | 42,500.00 | 38,400 |
| 19 Apr 2024 | 43,700.00 | 43,700.00 | 41,850.00 | 42,600.00 | 42,600.00 | 66,800 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 43,800.00 | 45,000.00 | 43,600.00 | 43,850.00 | 43,850.00 | 36,700 |
| 16 Apr 2024 | 43,000.00 | 44,600.00 | 42,800.00 | 43,500.00 | 43,500.00 | 48,200 |
| 15 Apr 2024 | 43,400.00 | 46,000.00 | 42,800.00 | 42,800.00 | 42,800.00 | 80,200 |
| 12 Apr 2024 | 43,150.00 | 43,450.00 | 42,950.00 | 43,400.00 | 43,400.00 | 38,000 |
| 11 Apr 2024 | 43,000.00 | 43,450.00 | 42,900.00 | 43,150.00 | 43,150.00 | 66,100 |
| 10 Apr 2024 | 43,100.00 | 43,600.00 | 43,000.00 | 43,500.00 | 43,500.00 | 55,600 |
| 09 Apr 2024 | 43,050.00 | 43,150.00 | 42,700.00 | 42,900.00 | 42,900.00 | 48,800 |
| 08 Apr 2024 | 43,500.00 | 43,700.00 | 43,000.00 | 43,050.00 | 43,050.00 | 52,800 |
| 05 Apr 2024 | 43,500.00 | 43,600.00 | 43,000.00 | 43,500.00 | 43,500.00 | 27,300 |
| 04 Apr 2024 | 43,000.00 | 44,000.00 | 42,800.00 | 43,800.00 | 43,800.00 | 52,100 |
| 03 Apr 2024 | 43,000.00 | 43,400.00 | 42,700.00 | 42,800.00 | 42,800.00 | 16,400 |
| 02 Apr 2024 | 43,000.00 | 43,550.00 | 42,500.00 | 43,000.00 | 43,000.00 | 64,200 |
| 01 Apr 2024 | 44,100.00 | 44,200.00 | 42,900.00 | 43,000.00 | 43,000.00 | 70,600 |
| 29 Mar 2024 | 44,250.00 | 45,000.00 | 44,000.00 | 44,100.00 | 44,100.00 | 45,700 |
| 28 Mar 2024 | 44,850.00 | 45,300.00 | 44,000.00 | 44,250.00 | 44,250.00 | 82,400 |
| 27 Mar 2024 | 47,400.00 | 47,400.00 | 44,850.00 | 44,850.00 | 44,850.00 | 175,800 |
| 26 Mar 2024 | 44,400.00 | 44,400.00 | 44,350.00 | 44,400.00 | 44,400.00 | 331,300 |
| 25 Mar 2024 | 41,100.00 | 42,100.00 | 40,600.00 | 41,500.00 | 41,500.00 | 144,400 |
| 22 Mar 2024 | 44,650.00 | 44,650.00 | 41,750.00 | 42,300.00 | 42,300.00 | 112,900 |
| 21 Mar 2024 | 41,750.00 | 41,750.00 | 41,600.00 | 41,750.00 | 41,750.00 | 110,200 |
| 20 Mar 2024 | 39,050.00 | 39,050.00 | 38,800.00 | 39,050.00 | 39,050.00 | 212,600 |
| 19 Mar 2024 | 36,000.00 | 36,900.00 | 36,000.00 | 36,500.00 | 36,500.00 | 45,100 |
| 18 Mar 2024 | 35,800.00 | 36,100.00 | 35,000.00 | 35,950.00 | 35,950.00 | 37,800 |
| 15 Mar 2024 | 36,700.00 | 36,700.00 | 35,800.00 | 36,000.00 | 36,000.00 | 49,300 |
| 14 Mar 2024 | 38,000.00 | 38,000.00 | 36,500.00 | 36,500.00 | 36,500.00 | 67,300 |
| 13 Mar 2024 | 36,850.00 | 37,500.00 | 36,850.00 | 37,050.00 | 37,050.00 | 50,400 |
| 12 Mar 2024 | 36,800.00 | 38,000.00 | 36,750.00 | 36,850.00 | 36,850.00 | 53,300 |
| 11 Mar 2024 | 35,700.00 | 37,400.00 | 35,700.00 | 36,200.00 | 36,200.00 | 122,200 |
| 08 Mar 2024 | 35,700.00 | 36,100.00 | 35,200.00 | 35,700.00 | 35,700.00 | 83,600 |
| 07 Mar 2024 | 35,150.00 | 35,700.00 | 35,150.00 | 35,700.00 | 35,700.00 | 60,000 |
| 06 Mar 2024 | 35,300.00 | 35,500.00 | 35,000.00 | 35,150.00 | 35,150.00 | 48,800 |
| 05 Mar 2024 | 35,700.00 | 35,700.00 | 35,300.00 | 35,500.00 | 35,500.00 | 45,800 |
| 04 Mar 2024 | 35,700.00 | 35,700.00 | 35,200.00 | 35,300.00 | 35,300.00 | 47,000 |
| 01 Mar 2024 | 35,550.00 | 35,600.00 | 35,200.00 | 35,550.00 | 35,550.00 | 110,600 |
| 29 Feb 2024 | 35,400.00 | 35,450.00 | 35,000.00 | 35,400.00 | 35,400.00 | 44,000 |
| 28 Feb 2024 | 35,000.00 | 35,500.00 | 34,900.00 | 35,450.00 | 35,450.00 | 60,700 |
| 27 Feb 2024 | 34,700.00 | 35,500.00 | 34,700.00 | 35,100.00 | 35,100.00 | 54,500 |
| 26 Feb 2024 | 35,000.00 | 35,100.00 | 34,700.00 | 34,700.00 | 34,700.00 | 137,800 |
| 23 Feb 2024 | 35,150.00 | 35,800.00 | 34,800.00 | 35,200.00 | 35,200.00 | 60,300 |
| 22 Feb 2024 | 34,550.00 | 35,100.00 | 34,550.00 | 34,750.00 | 34,750.00 | 37,700 |
| 21 Feb 2024 | 34,950.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | 62,400 |
| 20 Feb 2024 | 34,400.00 | 35,050.00 | 34,400.00 | 35,000.00 | 35,000.00 | 108,800 |
| 19 Feb 2024 | 35,050.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | 93,200 |
| 16 Feb 2024 | 34,350.00 | 35,150.00 | 34,350.00 | 35,100.00 | 35,100.00 | 190,900 |
| 15 Feb 2024 | 35,000.00 | 35,100.00 | 34,250.00 | 35,000.00 | 35,000.00 | 134,500 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.