CTCP Phát triển Đô thị (udj)

6.70
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
(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)
23/10/2020
5.39
 800 5.39 5.39 5.27 0 0 0
22/10/2020
5.33
 18,310 5.21 5.33 5.15 0 0 0
21/10/2020
5.21
 28,900 5.27 5.27 5.15 0 0 0
20/10/2020
5.27
 11,700 5.33 5.39 5.27 0 0 0
19/10/2020
5.33
 38,813 5.45 5.45 5.27 0 0 0
16/10/2020
5.45
 6,017 5.45 5.45 5.45 0 0 0
15/10/2020
5.45
 21,200 5.45 5.51 5.39 0 0 0
14/10/2020
5.45
 19,800 5.45 5.45 5.45 0 0 0
13/10/2020
5.45
 5,610 5.45 5.45 5.39 0 0 0
12/10/2020
5.45
 4,700 5.45 5.51 5.45 0 0 0
09/10/2020
5.45
 5,500 5.57 5.57 5.45 0 0 0
08/10/2020
5.51
 9,600 5.51 5.57 5.45 0 0 0
07/10/2020
5.57
 20,165 5.45 5.57 5.45 0 0 0
06/10/2020
5.45
 21,501 5.45 5.45 5.39 0 0 0
05/10/2020
5.45
 6,430 5.51 5.51 5.45 0 0 0
02/10/2020
5.45
 3,102 5.39 5.45 5.39 0 0 0
01/10/2020
5.45
 900 5.51 5.51 5.45 0 0 0
30/09/2020
5.45
 9,102 5.39 5.45 5.33 0 0 0
29/09/2020
5.39
 14,900 5.45 5.51 5.39 0 0 0
28/09/2020
5.51
 4,100 5.51 5.63 5.45 0 0 0
25/09/2020
5.51
 15,900 5.45 5.70 5.45 0 0 0
24/09/2020
5.45
 34,700 5.39 5.45 5.33 0 0 0
23/09/2020
5.33
 41,403 5.33 5.39 5.21 0 0 0
22/09/2020
5.27
 21,900 5.27 5.33 5.27 0 0 0
21/09/2020
5.21
 10,100 5.21 5.27 5.21 0 0 0
18/09/2020
5.27
 600 5.21 5.27 5.21 0 0 0
17/09/2020
5.21
 25,500 5.45 5.45 5.21 0 0 0
16/09/2020
5.21
 15,150 5.21 5.21 5.21 0 0 0
15/09/2020
5.21
 11,400 5.15 5.33 5.15 0 0 0
14/09/2020
5.15
 1,207 5.15 5.21 5.15 0 0 0
11/09/2020
5.15
 30,400 5.15 5.21 5.15 0 0 0
10/09/2020
5.15
 8,800 5.15 5.21 5.15 0 0 0
09/09/2020
5.15
 18,600 5.45 5.45 5.15 0 0 0
08/09/2020
5.21
 2,900 5.27 5.27 5.21 0 0 0
07/09/2020
5.15
 13,100 5.21 5.27 5.15 0 0 0
04/09/2020
5.15
 18,100 5.15 5.15 5.09 0 0 0
03/09/2020
5.15
 28,200 5.27 5.27 5.09 0 0 0
01/09/2020
5.15
 31,000 5.09 5.15 5.03 0 0 0
31/08/2020
5.15
 16,900 5.03 5.15 5.03 0 0 0
28/08/2020
5.09
 51,000 5.03 5.09 4.85 0 0 0
27/08/2020
5.09
 25,100 5.09 5.15 5.09 0 0 0
26/08/2020
5.09
 23,101 5.09 5.15 5.09 0 0 0
25/08/2020
5.09
 16,500 5.03 5.15 5.03 0 0 0
24/08/2020
5.09
 19,600 5.03 5.15 4.97 0 0 0
21/08/2020
5.09
 76,900 5.21 5.21 5.03 0 0 0
20/08/2020
5.15
 29,600 5.21 5.21 5.09 0 0 0
19/08/2020
5.21
 10,720 5.45 5.45 5.21 0 0 0
18/08/2020
5.21
 44,300 5.09 5.21 5.09 0 0 0
17/08/2020
5.15
 29,200 5.09 5.15 5.09 0 0 0
14/08/2020
5.15
 31,300 5.15 5.15 5.09 0 0 0
13/08/2020
5.15
 97,800 4.97 5.15 4.97 0 0 0
12/08/2020
4.97
 24,400 5.03 5.03 4.97 0 0 0
11/08/2020
5.03
 58,550 4.97 5.09 4.91 0 0 0
10/08/2020
5.03
 36,700 5.03 5.09 4.97 0 0 0
07/08/2020: Cổ tức tiền mặt tỉ lệ: 12%
07/08/2020
5.09
 128,400 5.09 5.09 4.97 0 0 0
06/08/2020
4.97
 95,600 5.29 5.29 4.97 0 0 0
05/08/2020
5.23
 154,250 5.07 5.29 4.97 0 0 0
04/08/2020
5.02
 111,210 4.97 5.18 4.92 0 0 0
03/08/2020
4.97
 109,000 4.81 4.97 4.76 0 0 0
31/07/2020
4.70
 20,300 4.60 4.86 4.60 0 0 0
30/07/2020
4.60
 13,100 4.60 4.65 4.60 0 0 0
29/07/2020
4.60
 13,000 4.70 4.70 4.44 0 0 0
28/07/2020
4.65
 26,500 4.55 4.70 4.39 0 0 0
27/07/2020
4.33
 64,500 4.65 4.76 4.23 0 0 0
24/07/2020
4.76
 36,500 4.81 4.81 4.65 0 0 0
23/07/2020
4.81
 38,600 4.81 4.86 4.76 0 0 0
22/07/2020
4.81
 82,300 4.70 4.86 4.70 0 0 0
21/07/2020
4.81
 71,100 4.60 4.86 4.60 0 0 0
20/07/2020
4.60
 33,800 4.60 4.65 4.55 0 0 0
17/07/2020
4.55
 46,100 4.55 4.70 4.55 0 0 0
16/07/2020
4.55
 10,400 4.55 4.55 4.55 0 0 0
15/07/2020
4.60
 15,300 4.49 4.60 4.44 0 0 0
14/07/2020
4.49
 1,200 4.44 4.49 4.44 0 0 0
13/07/2020
4.49
 300 4.49 4.49 4.49 0 0 0
10/07/2020
4.49
 17,800 4.44 4.49 4.44 0 0 0
09/07/2020
4.44
 20,500 4.44 4.49 4.39 0 0 0
08/07/2020
4.44
 1,100 4.55 4.55 4.44 0 0 0
07/07/2020
4.65
 9,201 4.44 4.81 4.44 0 0 0
06/07/2020
4.39
 2,700 4.44 4.44 4.39 0 0 0
03/07/2020
4.44
 2,800 4.44 4.44 4.44 0 0 0
02/07/2020
4.44
 1,505 4.44 4.44 4.44 0 0 0
01/07/2020
4.44
 14,900 4.44 4.44 4.44 0 0 0
30/06/2020
4.44
 5,900 4.44 4.44 4.44 0 0 0
29/06/2020
4.44
 5,100 4.49 4.49 4.44 0 0 0
26/06/2020
4.49
 6,500 4.49 4.60 4.49 0 0 0
25/06/2020
4.49
 5,000 4.49 4.49 4.49 0 0 0
24/06/2020
4.49
 3,000 4.49 4.49 4.49 0 0 0
23/06/2020
4.49
 8,900 4.49 4.55 4.49 0 0 0
22/06/2020
4.49
 13,000 4.49 4.55 4.49 0 0 0
19/06/2020
4.55
 9,900 4.49 4.55 4.49 0 0 0
18/06/2020
4.55
 100 4.55 4.55 4.55 0 0 0
17/06/2020
4.55
 5,100 4.49 4.55 4.44 0 0 0
16/06/2020
4.49
 3,914 4.44 4.55 4.44 0 0 0
15/06/2020
4.55
 2,100 4.44 4.55 4.44 0 0 0
12/06/2020
4.65
 10,200 4.60 4.65 4.60 0 0 0
11/06/2020
4.65
 0 4.65 4.65 4.65 0 0 0
10/06/2020
4.65
 400 4.65 4.65 4.65 0 0 0
09/06/2020
4.65
 100 4.65 4.65 4.65 0 0 0
08/06/2020
4.65
 1,100 4.55 4.65 4.55 0 0 0
05/06/2020
4.65
 900 4.65 4.65 4.60 0 0 0

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