NO. 2 Industrial Urban Development JSC (HOSE:D2D)
Vietnam
· Delayed Price · Currency is VND 35,400
-100 (-0.28%)
At close: Dec 5, 2025
HOSE:D2D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,700.00 | 35,700.00 | 35,400.00 | 35,400.00 | 35,400.00 | -0.28% | 17,234 |
| Dec 4, 2025 | 35,700.00 | 35,750.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 35,070 |
| Dec 3, 2025 | 35,350.00 | 35,500.00 | 35,350.00 | 35,500.00 | 35,500.00 | 0.57% | 14,217 |
| Dec 2, 2025 | 35,500.00 | 35,500.00 | 35,200.00 | 35,300.00 | 35,300.00 | -0.56% | 19,538 |
| Dec 1, 2025 | 35,500.00 | 35,550.00 | 35,350.00 | 35,500.00 | 35,500.00 | 0.14% | 37,503 |
| Nov 28, 2025 | 35,350.00 | 35,450.00 | 35,350.00 | 35,450.00 | 35,450.00 | 0.28% | 12,352 |
| Nov 27, 2025 | 35,700.00 | 35,700.00 | 35,300.00 | 35,350.00 | 35,350.00 | -0.98% | 70,604 |
| Nov 26, 2025 | 35,600.00 | 35,700.00 | 35,500.00 | 35,700.00 | 35,700.00 | 0.14% | 69,903 |
| Nov 25, 2025 | 35,850.00 | 35,900.00 | 35,450.00 | 35,650.00 | 35,650.00 | -0.28% | 35,153 |
| Nov 24, 2025 | 35,700.00 | 36,000.00 | 35,700.00 | 35,750.00 | 35,750.00 | -0.14% | 19,374 |
| Nov 21, 2025 | 36,000.00 | 36,000.00 | 35,650.00 | 35,800.00 | 35,800.00 | -0.56% | 21,964 |
| Nov 20, 2025 | 36,100.00 | 36,100.00 | 35,750.00 | 36,000.00 | 36,000.00 | -0.28% | 17,523 |
| Nov 19, 2025 | 36,150.00 | 36,150.00 | 35,550.00 | 36,100.00 | 36,100.00 | 0.28% | 12,073 |
| Nov 18, 2025 | 35,900.00 | 36,000.00 | 35,600.00 | 36,000.00 | 36,000.00 | 0.28% | 22,406 |
| Nov 17, 2025 | 36,000.00 | 36,200.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.28% | 24,444 |
| Nov 14, 2025 | 36,350.00 | 36,350.00 | 35,800.00 | 36,000.00 | 36,000.00 | -0.14% | 30,581 |
| Nov 13, 2025 | 35,950.00 | 36,200.00 | 35,600.00 | 36,050.00 | 36,050.00 | 1.98% | 54,075 |
| Nov 12, 2025 | 35,100.00 | 35,400.00 | 35,100.00 | 35,350.00 | 35,350.00 | 0.86% | 30,029 |
| Nov 11, 2025 | 35,000.00 | 35,100.00 | 35,000.00 | 35,050.00 | 35,050.00 | -0.14% | 20,536 |
| Nov 10, 2025 | 34,650.00 | 35,400.00 | 34,650.00 | 35,100.00 | 35,100.00 | 1.45% | 19,859 |
| Nov 7, 2025 | 35,950.00 | 35,950.00 | 34,600.00 | 34,600.00 | 34,600.00 | -2.54% | 54,151 |
| Nov 6, 2025 | 35,500.00 | 35,750.00 | 35,450.00 | 35,500.00 | 35,500.00 | 0.14% | 36,561 |
| Nov 5, 2025 | 35,450.00 | 36,000.00 | 35,400.00 | 35,450.00 | 35,450.00 | - | 23,248 |
| Nov 4, 2025 | 35,700.00 | 35,700.00 | 35,000.00 | 35,450.00 | 35,450.00 | -0.70% | 117,296 |
| Nov 3, 2025 | 36,300.00 | 36,300.00 | 35,700.00 | 35,700.00 | 35,700.00 | -1.79% | 41,518 |
| Oct 31, 2025 | 36,350.00 | 36,450.00 | 36,200.00 | 36,350.00 | 36,350.00 | - | 22,918 |
| Oct 30, 2025 | 36,150.00 | 36,450.00 | 36,000.00 | 36,350.00 | 36,350.00 | 0.41% | 33,790 |
| Oct 29, 2025 | 36,700.00 | 36,700.00 | 36,200.00 | 36,200.00 | 36,200.00 | -0.82% | 32,853 |
| Oct 28, 2025 | 35,300.00 | 36,500.00 | 35,300.00 | 36,500.00 | 36,500.00 | 3.25% | 54,690 |
| Oct 27, 2025 | 35,400.00 | 35,500.00 | 35,150.00 | 35,350.00 | 35,350.00 | 0.86% | 18,885 |
| Oct 24, 2025 | 35,300.00 | 35,300.00 | 35,000.00 | 35,050.00 | 35,050.00 | 0.14% | 43,456 |
| Oct 23, 2025 | 34,800.00 | 35,250.00 | 34,800.00 | 35,000.00 | 35,000.00 | 0.57% | 31,963 |
| Oct 22, 2025 | 34,800.00 | 34,900.00 | 34,550.00 | 34,800.00 | 34,800.00 | - | 45,319 |
| Oct 21, 2025 | 33,900.00 | 34,850.00 | 33,900.00 | 34,800.00 | 34,800.00 | 3.26% | 116,348 |
| Oct 20, 2025 | 36,050.00 | 36,200.00 | 33,700.00 | 33,700.00 | 33,700.00 | -6.78% | 101,569 |
| Oct 17, 2025 | 36,350.00 | 36,350.00 | 36,150.00 | 36,150.00 | 36,150.00 | -0.55% | 56,628 |
| Oct 16, 2025 | 36,600.00 | 36,600.00 | 36,350.00 | 36,350.00 | 36,350.00 | -0.14% | 29,807 |
| Oct 15, 2025 | 36,450.00 | 36,650.00 | 36,400.00 | 36,400.00 | 36,400.00 | - | 40,119 |
| Oct 14, 2025 | 36,850.00 | 36,850.00 | 36,200.00 | 36,400.00 | 36,400.00 | -1.09% | 30,972 |
| Oct 13, 2025 | 36,800.00 | 36,800.00 | 36,500.00 | 36,800.00 | 36,800.00 | -0.54% | 38,805 |
| Oct 10, 2025 | 36,700.00 | 37,200.00 | 36,700.00 | 37,000.00 | 37,000.00 | 1.09% | 95,301 |
| Oct 9, 2025 | 36,150.00 | 36,650.00 | 36,150.00 | 36,600.00 | 36,600.00 | 1.24% | 63,494 |
| Oct 8, 2025 | 36,500.00 | 36,500.00 | 36,100.00 | 36,150.00 | 36,150.00 | -0.28% | 35,677 |
| Oct 7, 2025 | 36,250.00 | 36,400.00 | 36,100.00 | 36,250.00 | 36,250.00 | - | 61,749 |
| Oct 6, 2025 | 36,200.00 | 36,350.00 | 36,150.00 | 36,250.00 | 36,250.00 | 0.14% | 71,273 |
| Oct 3, 2025 | 36,300.00 | 36,300.00 | 36,100.00 | 36,200.00 | 36,200.00 | -0.28% | 58,272 |
| Oct 2, 2025 | 36,700.00 | 36,700.00 | 36,300.00 | 36,300.00 | 36,300.00 | -0.68% | 65,072 |
| Oct 1, 2025 | 36,700.00 | 36,700.00 | 36,300.00 | 36,550.00 | 36,550.00 | -0.41% | 28,906 |
| Sep 30, 2025 | 36,800.00 | 36,900.00 | 36,400.00 | 36,700.00 | 36,700.00 | -0.27% | 165,585 |
| Sep 29, 2025 | 36,400.00 | 36,900.00 | 36,400.00 | 36,800.00 | 36,800.00 | 1.10% | 59,778 |
| Sep 26, 2025 | 36,550.00 | 36,750.00 | 36,300.00 | 36,400.00 | 36,400.00 | -0.41% | 104,469 |
| Sep 25, 2025 | 36,600.00 | 36,700.00 | 36,250.00 | 36,550.00 | 36,550.00 | 0.83% | 59,669 |
| Sep 24, 2025 | 36,550.00 | 36,550.00 | 36,200.00 | 36,250.00 | 36,250.00 | -0.82% | 74,835 |
| Sep 23, 2025 | 36,400.00 | 36,600.00 | 36,250.00 | 36,550.00 | 36,550.00 | 0.41% | 40,253 |
| Sep 22, 2025 | 36,600.00 | 36,600.00 | 36,200.00 | 36,400.00 | 36,400.00 | -0.41% | 80,400 |
| Sep 19, 2025 | 36,800.00 | 36,850.00 | 36,550.00 | 36,550.00 | 36,550.00 | - | 62,811 |
| Sep 18, 2025 | 36,900.00 | 36,900.00 | 36,550.00 | 36,550.00 | 36,550.00 | -0.81% | 59,221 |
| Sep 17, 2025 | 37,200.00 | 37,200.00 | 36,850.00 | 36,850.00 | 36,850.00 | -0.94% | 224,130 |
| Sep 16, 2025 | 37,250.00 | 37,400.00 | 37,100.00 | 37,200.00 | 37,200.00 | - | 53,471 |
| Sep 15, 2025 | 37,500.00 | 37,500.00 | 36,950.00 | 37,200.00 | 37,200.00 | -0.27% | 93,854 |
| Sep 12, 2025 | 37,500.00 | 37,500.00 | 37,000.00 | 37,300.00 | 37,300.00 | -0.27% | 30,335 |
| Sep 11, 2025 | 37,550.00 | 37,550.00 | 36,500.00 | 37,400.00 | 37,400.00 | -0.40% | 131,724 |
| Sep 10, 2025 | 36,550.00 | 37,850.00 | 36,500.00 | 37,550.00 | 37,550.00 | 2.88% | 204,724 |
| Sep 9, 2025 | 36,800.00 | 37,000.00 | 36,450.00 | 36,500.00 | 36,500.00 | -0.27% | 100,941 |
| Sep 8, 2025 | 37,050.00 | 37,150.00 | 36,500.00 | 36,600.00 | 36,600.00 | -1.08% | 37,963 |
| Sep 5, 2025 | 37,250.00 | 37,850.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.54% | 135,691 |
| Sep 4, 2025 | 37,100.00 | 37,400.00 | 37,000.00 | 37,200.00 | 37,200.00 | 0.27% | 63,267 |
| Sep 3, 2025 | 37,400.00 | 37,400.00 | 36,800.00 | 37,100.00 | 37,100.00 | -0.80% | 45,207 |
| Aug 29, 2025 | 37,650.00 | 38,000.00 | 37,400.00 | 37,400.00 | 37,400.00 | -0.53% | 40,667 |
| Aug 28, 2025 | 37,650.00 | 38,000.00 | 37,500.00 | 37,600.00 | 37,600.00 | -0.79% | 43,573 |
| Aug 27, 2025 | 36,350.00 | 38,300.00 | 36,350.00 | 37,900.00 | 37,900.00 | 4.41% | 180,551 |
| Aug 26, 2025 | 35,950.00 | 36,300.00 | 35,700.00 | 36,300.00 | 36,300.00 | 1.68% | 58,800 |
| Aug 25, 2025 | 36,300.00 | 36,400.00 | 35,700.00 | 35,700.00 | 35,700.00 | -0.83% | 114,284 |
| Aug 22, 2025 | 36,600.00 | 36,800.00 | 35,500.00 | 36,000.00 | 36,000.00 | -2.17% | 235,792 |
| Aug 21, 2025 | 37,150.00 | 37,500.00 | 36,800.00 | 36,800.00 | 36,800.00 | -1.08% | 170,749 |
| Aug 20, 2025 | 38,000.00 | 38,050.00 | 37,100.00 | 37,200.00 | 37,200.00 | -2.36% | 147,448 |
| Aug 19, 2025 | 38,550.00 | 38,550.00 | 38,000.00 | 38,100.00 | 38,100.00 | -0.39% | 199,037 |
| Aug 18, 2025 | 38,100.00 | 38,400.00 | 38,000.00 | 38,250.00 | 38,250.00 | 0.39% | 92,090 |
| Aug 15, 2025 | 38,500.00 | 38,750.00 | 38,050.00 | 38,100.00 | 38,100.00 | -1.42% | 201,441 |
| Aug 14, 2025 | 38,700.00 | 38,800.00 | 38,600.00 | 38,650.00 | 38,650.00 | - | 156,776 |
| Aug 13, 2025 | 39,250.00 | 39,250.00 | 38,550.00 | 38,650.00 | 38,650.00 | - | 188,315 |
| Aug 12, 2025 | 39,500.00 | 39,500.00 | 38,500.00 | 38,650.00 | 38,650.00 | -2.03% | 476,786 |
| Aug 11, 2025 | 40,000.00 | 40,000.00 | 39,100.00 | 39,450.00 | 39,450.00 | - | 214,215 |
| Aug 8, 2025 | 38,300.00 | 39,450.00 | 38,300.00 | 39,450.00 | 39,450.00 | 3.00% | 694,792 |
| Aug 7, 2025 | 38,350.00 | 38,400.00 | 37,950.00 | 38,300.00 | 38,300.00 | 0.92% | 227,646 |
| Aug 6, 2025 | 37,700.00 | 38,400.00 | 37,550.00 | 37,950.00 | 37,950.00 | 1.20% | 196,586 |
| Aug 5, 2025 | 37,650.00 | 38,300.00 | 37,500.00 | 37,500.00 | 37,500.00 | -1.32% | 221,193 |
| Aug 4, 2025 | 37,900.00 | 38,500.00 | 37,400.00 | 38,000.00 | 38,000.00 | 0.26% | 209,670 |
| Aug 1, 2025 | 37,750.00 | 38,000.00 | 37,500.00 | 37,900.00 | 37,900.00 | 0.40% | 76,936 |
| Jul 31, 2025 | 38,000.00 | 38,950.00 | 37,400.00 | 37,750.00 | 37,750.00 | 0.13% | 261,471 |
| Jul 30, 2025 | 37,400.00 | 37,750.00 | 37,200.00 | 37,700.00 | 37,700.00 | 0.94% | 138,661 |
| Jul 29, 2025 | 38,750.00 | 38,750.00 | 37,350.00 | 37,350.00 | 37,350.00 | -3.24% | 272,901 |
| Jul 28, 2025 | 38,300.00 | 39,000.00 | 38,200.00 | 38,600.00 | 38,600.00 | 1.45% | 414,136 |
| Jul 25, 2025 | 37,800.00 | 38,500.00 | 37,250.00 | 38,050.00 | 38,050.00 | 1.74% | 315,034 |
| Jul 24, 2025 | 38,100.00 | 38,100.00 | 37,100.00 | 37,400.00 | 37,400.00 | -1.84% | 174,995 |
| Jul 23, 2025 | 38,700.00 | 38,700.00 | 37,800.00 | 38,100.00 | 38,100.00 | -1.55% | 290,168 |
| Jul 22, 2025 | 38,800.00 | 38,950.00 | 38,550.00 | 38,700.00 | 38,700.00 | 0.52% | 364,895 |
| Jul 21, 2025 | 39,350.00 | 39,350.00 | 38,350.00 | 38,500.00 | 38,500.00 | 4.62% | 467,315 |
| Jul 18, 2025 | 36,600.00 | 38,300.00 | 36,600.00 | 36,800.00 | 36,800.00 | 2.51% | 263,164 |
| Jul 17, 2025 | 36,200.00 | 36,200.00 | 35,800.00 | 35,900.00 | 35,900.00 | -0.42% | 80,011 |