CTCP Phát triển Đô thị (udj)

6.60
-0.10
(-1.49%)
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
(2026-09-04) 		-0.10 -1.52% 386,700 0 0
6.50
7
6.80
2 tháng
(2026-08-05) 		0.40 6.56% 567,200 0 0
5.90
7
6.80
3 tháng
(2026-07-06) 		-0.40 -5.80% 811,200 0 0
5.50
7
6.80
6 tháng
(2026-04-07) 		-0.20 -2.99% 1,492,000 0 0
5.50
7.40
6.80
12 tháng
(2025-10-09) 		-0.60 -8.45% 3,299,000 0 0
5.50
8.10
6.80
24 tháng
(2024-10-14) 		-1.76 -21.28% 9,290,347 0 0
5.50
9.29
6.80
36 tháng
(2023-10-20) 		-1.24 -15.97% 12,960,413 0 0
5.50
10.28
6.80
60 tháng
(2021-11-01) 		-5.32 -45.02% 33,490,402 0 0
5.16
14.67
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
7.29
 16,800 7.29 7.29 7.00 0 0 0
24/10/2022
7.29
 35,700 7.44 7.51 7.15 0 0 0
21/10/2022
7.59
 37,602 7.74 7.74 7.37 0 0 0
20/10/2022
7.96
 15,800 7.96 7.96 7.74 0 0 0
19/10/2022
7.96
 32,500 8.10 8.10 7.66 0 0 0
18/10/2022
8.10
 43,400 7.96 8.18 7.88 0 0 0
17/10/2022
8.10
 40,300 8.25 8.25 7.96 0 0 0
14/10/2022
8.25
 75,000 8.10 8.47 7.96 0 0 0
13/10/2022
7.96
 12,900 7.81 7.96 7.81 0 0 0
12/10/2022
8.03
 8,100 7.66 8.03 7.66 0 0 0
11/10/2022
7.88
 87,400 8.77 8.77 7.81 0 0 0
10/10/2022
8.77
 44,300 7.96 8.77 7.88 0 0 0
07/10/2022
7.96
 43,100 8.40 8.55 7.51 0 0 0
06/10/2022
8.69
 15,902 8.77 8.77 8.32 0 0 0
05/10/2022
8.77
 24,500 8.62 8.84 8.47 0 0 0
04/10/2022
8.77
 8,401 8.62 8.77 8.55 0 0 0
03/10/2022
8.55
 29,600 8.84 8.84 8.55 0 0 0
30/09/2022
9.06
 41,700 8.99 9.06 8.69 0 0 0
29/09/2022
8.99
 45,500 9.14 9.21 8.84 0 0 0
28/09/2022
9.06
 19,200 8.91 9.21 8.91 0 0 0
27/09/2022
9.14
 19,400 8.99 9.21 8.91 0 0 0
26/09/2022
9.21
 59,800 9.43 9.43 8.99 0 0 0
23/09/2022
9.50
 58,741 9.43 9.72 9.43 0 0 0
22/09/2022
9.43
 24,702 9.43 9.43 9.21 0 0 0
21/09/2022
9.43
 24,800 9.43 9.50 9.36 0 0 0
20/09/2022
9.43
 18,100 9.50 9.50 9.36 0 0 0
19/09/2022
9.43
 61,701 9.80 9.80 9.21 0 0 0
16/09/2022: Cổ tức tiền mặt tỉ lệ: 13%
16/09/2022
9.80
 46,610 9.87 9.95 9.65 0 0 0
15/09/2022
9.87
 91,300 9.87 9.87 9.74 0 0 0
14/09/2022
9.87
 83,008 9.74 9.87 9.74 0 0 0
13/09/2022
9.94
 64,450 9.94 10.01 9.74 0 0 0
12/09/2022
9.87
 15,806 9.87 9.87 9.80 0 0 0
09/09/2022
9.80
 14,300 9.80 9.80 9.67 0 0 0
08/09/2022
9.74
 43,100 9.94 9.94 9.74 0 0 0
07/09/2022
9.80
 39,000 10.07 10.07 9.74 0 0 0
06/09/2022
10.07
 56,400 10.21 10.27 9.94 0 0 0
05/09/2022
10.14
 145,700 10.07 10.21 9.94 0 0 0
31/08/2022
9.94
 96,300 9.60 10.01 9.60 0 0 0
30/08/2022
9.67
 62,400 9.33 9.67 9.33 0 0 0
29/08/2022
9.33
 23,700 9.33 9.33 9.20 0 0 0
26/08/2022
9.47
 18,700 9.40 9.47 9.40 0 0 0
25/08/2022
9.47
 73,700 9.47 9.47 9.40 0 0 0
24/08/2022
9.47
 14,100 9.60 9.60 9.33 0 0 0
23/08/2022
9.54
 45,000 9.54 9.54 9.33 0 0 0
22/08/2022
9.54
 33,300 9.54 9.67 9.40 0 0 0
19/08/2022
9.54
 12,100 9.54 9.54 9.54 0 0 0
18/08/2022
9.54
 14,100 9.54 9.54 9.54 0 0 0
17/08/2022
9.60
 21,100 9.60 9.60 9.54 0 0 0
16/08/2022
9.67
 5,100 9.67 9.67 9.47 0 0 0
15/08/2022
9.67
 9,500 9.67 9.74 9.67 0 0 0
12/08/2022
9.67
 33,200 9.60 9.67 9.60 0 0 0
11/08/2022
9.54
 71,400 9.54 9.60 9.40 0 0 0
10/08/2022
9.54
 18,300 9.47 9.54 9.40 0 0 0
09/08/2022
9.60
 13,800 9.67 9.67 9.54 0 0 0
08/08/2022
9.74
 12,900 9.67 9.74 9.60 0 0 0
05/08/2022
9.74
 30,600 9.74 9.74 9.60 0 0 0
04/08/2022
9.67
 21,300 9.74 9.74 9.60 0 0 0
03/08/2022
9.67
 28,400 9.54 9.67 9.47 0 0 0
02/08/2022
9.60
 23,100 9.47 9.60 9.40 0 0 0
01/08/2022
9.54
 29,900 9.47 9.54 9.47 0 0 0
29/07/2022
9.47
 25,400 9.47 9.54 9.33 0 0 0
28/07/2022
9.40
 24,000 9.47 9.47 9.33 0 0 0
27/07/2022
9.47
 8,500 9.47 9.47 9.33 0 0 0
26/07/2022
9.33
 12,041 9.20 9.40 9.20 0 0 0
25/07/2022
9.54
 18,811 9.33 9.54 9.27 0 0 0
22/07/2022
9.47
 10,400 9.54 9.67 9.33 0 0 0
21/07/2022
9.40
 21,200 9.33 9.47 9.33 0 0 0
20/07/2022
9.33
 31,800 9.40 9.54 9.33 0 0 0
19/07/2022
9.47
 41,800 9.60 9.60 9.27 0 0 0
18/07/2022
9.54
 46,000 9.33 9.94 9.33 0 0 0
15/07/2022
9.20
 34,400 9.07 9.20 9.07 0 0 0
14/07/2022
9.07
 40,710 8.86 9.20 8.73 0 0 0
13/07/2022
8.80
 7,600 8.80 9.00 8.80 0 0 0
12/07/2022
8.86
 16,900 8.66 8.86 8.53 0 0 0
11/07/2022
8.60
 4,300 8.60 8.66 8.53 0 0 0
08/07/2022
8.60
 10,300 8.53 8.66 8.53 0 0 0
07/07/2022
8.53
 6,900 8.39 8.60 8.39 0 0 0
06/07/2022
8.53
 29,100 8.46 8.60 8.39 0 0 0
05/07/2022
8.53
 6,224 8.46 8.53 8.39 0 0 0
04/07/2022
8.60
 10,900 8.53 8.60 8.46 0 0 0
01/07/2022
8.53
 5,500 8.53 8.60 8.53 0 0 0
30/06/2022
8.60
 10,400 8.60 8.60 8.53 0 0 0
29/06/2022
8.66
 8,000 8.66 8.73 8.60 0 0 0
28/06/2022
8.73
 16,100 8.73 8.73 8.60 0 0 0
27/06/2022
8.73
 3,200 8.66 8.73 8.66 0 0 0
24/06/2022
8.60
 7,900 8.66 8.66 8.60 0 0 0
23/06/2022
8.73
 17,300 8.53 8.73 8.53 0 0 0
22/06/2022
8.60
 26,200 8.39 8.66 8.39 0 0 0
21/06/2022
8.60
 37,100 8.46 8.73 8.26 0 0 0
20/06/2022
8.39
 28,300 8.80 9.00 8.39 0 0 0
17/06/2022
8.80
 65,300 8.93 8.93 8.73 0 0 0
16/06/2022
9.07
 38,100 8.93 9.07 8.93 0 0 0
15/06/2022
8.86
 95,000 8.93 8.93 8.80 0 0 0
14/06/2022
9.00
 16,800 8.93 9.00 8.80 0 0 0
13/06/2022
8.86
 59,900 9.07 9.13 8.86 0 0 0
10/06/2022
9.27
 21,900 9.27 9.27 9.00 0 0 0
09/06/2022
9.33
 17,800 9.20 9.33 9.13 0 0 0
08/06/2022
9.40
 21,400 9.13 9.40 9.13 0 0 0
07/06/2022
9.27
 35,000 9.40 9.40 8.73 0 0 0
06/06/2022
9.40
 28,506 9.40 9.47 9.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc