CTCP Phát triển Đô thị (udj)

8.60
0
(0%)
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
(2024-10-16) 		-0.30 -3.37% 318,100 400 0.0
8.60
8.90
8.60
2 tháng
(2024-09-16) 		-0.11 -1.29% 965,700 2,400 0.0
8.60
9
8.60
3 tháng
(2024-08-19) 		-0.30 -3.37% 1,142,900 2,400 0.0
8.60
9
8.60
6 tháng
(2024-05-20) 		-0.49 -5.36% 2,101,900 -100 -0.0
8.60
9.09
8.60
12 tháng
(2023-11-21) 		0.26 3.14% 3,620,700 13,400 0.1
8.06
9.37
8.60
24 tháng
(2022-11-28) 		1.19 16.04% 10,427,649 53,000 0.4
7.33
9.91
8.60
36 tháng
(2021-12-01) 		-5.22 -37.75% 22,098,321 -222,100 -4.2
6
15.11
8.60
60 tháng
(2019-12-12) 		4.06 89.39% 42,313,822 -455,800 -5.9
4.24
15.64
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
4.90
 10,400 5.02 5.02 4.72 0 0 0
03/09/2019
5.02
 20,400 5.20 5.20 4.96 0 4,400 -0.0
30/08/2019
5.20
 37,200 5.26 5.26 5.14 0 0 0
29/08/2019
5.26
 14,700 5.38 5.38 5.14 0 0 0
28/08/2019
5.38
 30,500 5.26 5.44 5.08 0 0 0
27/08/2019
5.26
 31,700 5.32 5.32 5.14 300 0 0.0
26/08/2019
5.32
 20,300 5.26 5.38 5.14 0 0 0
23/08/2019
5.26
 45,200 5.38 5.38 5.14 0 0 0
22/08/2019
5.38
 2,000 5.38 5.38 5.38 0 0 0
21/08/2019
5.38
 11,100 5.44 5.44 5.32 0 0 0
20/08/2019
5.44
 108,430 5.14 5.50 5.14 0 0 0
19/08/2019
5.14
 14,300 5.32 5.32 5.08 0 0 0
16/08/2019
5.32
 22,500 5.32 5.32 5.20 0 0 0
15/08/2019
5.32
 14,700 5.38 5.44 5.14 0 0 0
14/08/2019
5.38
 31,700 5.14 5.50 5.20 0 0 0
13/08/2019
5.14
 38,800 5.14 5.32 5.08 0 100 -0.0
12/08/2019
5.14
 43,300 5.08 5.38 4.90 0 2,100 -0.0
09/08/2019
5.08
 49,700 5.32 5.32 4.84 0 0 0
08/08/2019
5.32
 30,100 5.50 5.68 5.14 100 0 0.0
07/08/2019
5.50
 164,630 4.84 5.50 5.08 2,100 0 0.0
06/08/2019
4.84
 114,600 4.30 4.84 4.36 0 0 0
05/08/2019
4.30
 23,500 4.06 4.30 4.24 0 0 0
02/08/2019
4.06
 41,500 4.18 4.18 3.94 0 1,000 -0.0
01/08/2019
4.18
 3,400 4.24 4.24 4.06 0 0 0
31/07/2019
4.24
 0 4.24 4.24 4.24 0 0 0
30/07/2019
4.24
 100 4.18 4.24 4.24 0 0 0
29/07/2019
4.18
 0 4.24 4.18 4.18 0 0 0
26/07/2019
4.24
 1,200 4.24 4.24 4.18 0 0 0
25/07/2019
4.24
 200 4.18 4.24 4.24 0 200 -0.0
24/07/2019
4.18
 3,100 4.24 4.24 4.18 0 3,100 -0.0
23/07/2019
4.24
 10,900 4.24 4.24 4.12 0 700 -0.0
22/07/2019
4.24
 34,000 4.24 4.24 4.18 0 4,700 -0.0
19/07/2019
4.24
 700 4.18 4.24 4.24 0 0 0
18/07/2019
4.18
 18,000 4.24 4.30 4.18 0 0 0
17/07/2019
4.24
 6,100 4.24 4.30 4.24 0 0 0
16/07/2019
4.24
 3,200 4.24 4.30 4.24 0 0 0
15/07/2019
4.24
 9,100 4.24 4.30 4.24 0 0 0
12/07/2019
4.24
 23,100 4.24 4.24 4.18 0 0 0
11/07/2019
4.24
 12,900 4.36 4.36 4.24 0 0 0
10/07/2019
4.36
 3,000 4.24 4.36 4.30 0 0 0
09/07/2019
4.24
 3,800 4.18 4.30 4.24 0 0 0
08/07/2019
4.18
 2,500 4.36 4.36 4.18 0 0 0
05/07/2019
4.36
 200 4.30 4.36 4.30 0 0 0
04/07/2019
4.30
 0 4.30 4.30 4.30 0 0 0
03/07/2019
4.30
 7,800 4.36 4.36 4.30 0 0 0
02/07/2019
4.36
 10,400 4.36 4.36 4.36 1,400 0 0.0
01/07/2019
4.36
 4,200 4.24 4.42 4.30 0 0 0
28/06/2019
4.24
 200 4.30 4.30 4.24 0 0 0
27/06/2019
4.30
 15,800 4.36 4.36 4.18 0 0 0
26/06/2019
4.36
 2,500 4.24 4.36 4.30 0 0 0
25/06/2019
4.24
 1,000 4.30 4.30 4.24 0 0 0
24/06/2019
4.30
 7,900 4.24 4.30 4.24 0 0 0
21/06/2019
4.24
 100 4.24 4.24 4.24 0 0 0
20/06/2019
4.24
 7,100 4.30 4.30 4.18 0 0 0
19/06/2019
4.30
 1,100 4.30 4.30 4.24 0 0 0
18/06/2019
4.30
 3,000 4.30 4.30 4.30 0 0 0
17/06/2019
4.30
 3,400 4.36 4.36 4.30 0 0 0
14/06/2019
4.36
 7,600 4.36 4.36 4.30 0 0 0
13/06/2019
4.36
 17,500 4.36 4.36 4.30 0 0 0
12/06/2019
4.36
 24,400 4.30 4.36 4.30 0 0 0
11/06/2019: Cổ tức tiền mặt tỉ lệ: 12%
11/06/2019
4.30
 10,300 4.18 4.42 4.24 0 0 0
10/06/2019
4.18
 49,900 4.18 4.23 4.08 0 0 0
07/06/2019
4.18
 13,500 4.13 4.18 4.13 0 0 0
06/06/2019
4.13
 2,600 4.18 4.18 4.08 0 0 0
05/06/2019
4.18
 400 4.18 4.18 4.13 0 0 0
04/06/2019
4.18
 300 4.18 4.18 4.18 0 0 0
03/06/2019
4.18
 6,200 4.23 4.23 4.13 0 0 0
31/05/2019
4.23
 7,243 4.18 4.23 4.18 0 0 0
30/05/2019
4.18
 1,800 4.18 4.23 4.18 0 0 0
29/05/2019
4.18
 9,900 4.18 4.23 4.13 0 0 0
28/05/2019
4.18
 11,300 4.18 4.18 4.13 0 0 0
27/05/2019
4.18
 34,100 4.13 4.18 4.13 0 14,500 -0.1
24/05/2019
4.13
 25,100 4.13 4.18 4.13 0 0 0
23/05/2019
4.13
 2,200 4.23 4.23 4.13 0 0 0
22/05/2019
4.23
 6,200 4.18 4.23 4.13 0 2,000 -0.0
21/05/2019
4.18
 3,000 4.18 4.18 4.18 0 1,000 -0.0
20/05/2019
4.18
 1,800 4.23 4.23 4.18 0 1,800 -0.0
17/05/2019
4.23
 9,100 4.18 4.23 3.57 0 1,100 -0.0
16/05/2019
4.18
 1,500 4.23 4.23 4.18 0 1,500 -0.0
15/05/2019
4.23
 3,000 4.23 4.23 4.18 0 100 -0.0
14/05/2019
4.23
 3,700 4.18 4.23 4.13 0 1,000 -0.0
13/05/2019
4.18
 1,500 4.13 4.18 4.13 0 1,000 -0.0
10/05/2019
4.13
 600 4.13 4.13 4.13 0 600 -0.0
09/05/2019
4.13
 16,300 4.13 4.13 4.13 0 300 -0.0
08/05/2019
4.13
 1,000 4.13 4.13 4.13 0 1,000 -0.0
07/05/2019
4.13
 8,400 4.13 4.13 4.08 0 3,000 -0.0
06/05/2019
4.13
 0 4.13 4.13 4.13 0 0 0
03/05/2019
4.13
 0 4.13 4.13 4.13 0 0 0
02/05/2019
4.13
 3,400 4.13 4.13 4.13 0 0 0
26/04/2019
4.13
 200 4.13 4.13 4.13 0 0 0
25/04/2019
4.13
 3,900 4.13 4.13 4.13 0 0 0
24/04/2019
4.13
 1,700 4.13 4.13 4.13 0 0 0
23/04/2019
4.13
 1,900 4.13 4.13 4.08 0 0 0
22/04/2019
4.13
 3,200 4.13 4.13 4.13 0 0 0
19/04/2019
4.13
 7,100 4.13 4.34 4.13 0 0 0
18/04/2019
4.13
 42,500 4.13 4.18 4.13 0 0 0
17/04/2019
4.13
 14,700 4.49 4.49 4.13 0 0 0
16/04/2019
4.49
 0 4.44 4.49 4.49 0 0 0
12/04/2019
4.44
 10,000 4.44 4.49 4.44 0 3,000 -0.0
11/04/2019
4.44
 0 4.44 4.44 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |