CTCP Phát triển Đô thị (udj)

8.70
0.10
(1.16%)

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
(2024-10-23)
0 0% 259,103 400 0.0
8.60
8.80
8.70
2 tháng
(2024-09-23)
-0.20 -2.25% 970,690 400 0.0
8.60
9
8.70
3 tháng
(2024-08-26)
-0.11 -1.21% 1,139,152 2,400 0.0
8.60
9
8.70
6 tháng
(2024-05-27)
-0.39 -4.26% 2,090,947 -100 -0.0
8.60
9.09
8.70
12 tháng
(2023-11-28)
0.55 6.74% 3,591,972 9,400 0.1
8.15
9.37
8.70
24 tháng
(2022-12-05)
1.04 13.56% 10,299,339 48,100 0.4
7.33
9.91
8.70
36 tháng
(2021-12-08)
-4.20 -32.58% 21,845,893 -223,100 -4.2
6
15.11
8.70
60 tháng
(2019-12-19)
3.68 73.35% 42,366,194 -455,800 -5.9
4.24
15.64
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2014
2.74
3,000 2.64 2.74 2.68 0 0 0
01/07/2014
2.64
0 2.68 2.64 2.64 0 0 0
30/06/2014
2.68
3,000 2.41 2.68 2.61 0 0 0
27/06/2014
2.41
1,900 2.55 2.55 2.41 0 0 0
26/06/2014
2.55
0 2.55 2.55 2.55 0 0 0
25/06/2014
2.55
0 2.55 2.55 2.55 0 0 0
24/06/2014
2.55
100 2.41 2.55 2.55 0 0 0
23/06/2014
2.41
1,000 2.61 2.61 2.41 0 0 0
20/06/2014
2.61
3,400 2.61 2.61 2.41 0 0 0
19/06/2014
2.61
100 2.55 2.61 2.61 0 0 0
18/06/2014
2.55
2,100 2.55 2.55 2.51 0 0 0
17/06/2014
2.55
5,100 2.51 2.55 2.51 0 0 0
16/06/2014
2.51
14,000 2.48 2.51 2.41 0 0 0
13/06/2014
2.48
0 2.48 2.48 2.48 0 0 0
12/06/2014
2.48
1,900 2.45 2.48 2.48 0 0 0
11/06/2014
2.45
3,000 2.55 2.55 2.45 0 0 0
10/06/2014
2.55
900 2.58 2.58 2.55 900 0 0.0
09/06/2014
2.58
0 2.58 2.58 2.58 0 0 0
06/06/2014
2.58
100 2.55 2.58 2.58 0 0 0
05/06/2014
2.55
100 2.45 2.55 2.55 0 0 0
04/06/2014: Cổ tức tiền mặt tỉ lệ: 11%
04/06/2014
2.45
0 2.48 2.45 2.45 0 0 0
03/06/2014
2.48
16,400 2.48 2.48 2.42 0 0 0
02/06/2014
2.48
5,200 2.48 2.57 2.45 0 0 0
30/05/2014
2.48
400 2.48 2.48 2.48 0 0 0
29/05/2014
2.48
14,700 2.48 2.48 2.42 0 0 0
28/05/2014
2.48
9,500 2.48 2.48 2.42 0 0 0
27/05/2014
2.48
10,700 2.48 2.48 2.45 0 0 0
26/05/2014
2.48
0 2.48 2.48 2.48 0 0 0
23/05/2014
2.48
9,800 2.48 2.48 2.42 0 0 0
22/05/2014
2.48
5,600 2.42 2.48 2.37 0 0 0
21/05/2014
2.42
100 2.45 2.45 2.42 0 0 0
20/05/2014
2.45
15,900 2.31 2.45 2.28 0 0 0
19/05/2014
2.31
5,000 2.34 2.34 2.28 0 0 0
16/05/2014
2.34
10,900 2.31 2.34 2.25 0 6,300 -0.0
15/05/2014
2.31
22,900 2.28 2.31 2.20 0 13,000 -0.1
14/05/2014
2.28
56,300 2.14 2.28 2.14 0 56,000 -0.4
13/05/2014
2.14
20,200 2.20 2.22 2.11 0 10,000 -0.1
12/05/2014
2.20
3,700 2.28 2.28 2.14 0 0 0
09/05/2014
2.28
9,000 2.05 2.28 2.25 0 0 0
08/05/2014
2.05
25,800 2.28 2.28 2.05 0 0 0
07/05/2014
2.28
18,900 2.28 2.31 2.28 0 0 0
06/05/2014
2.28
15,400 2.48 2.48 2.25 0 0 0
05/05/2014
2.48
3,100 2.51 2.51 2.45 0 0 0
29/04/2014
2.51
2,300 2.57 2.57 2.39 0 0 0
28/04/2014
2.57
100 2.57 2.57 2.57 0 0 0
25/04/2014
2.57
100 2.57 2.57 2.57 0 0 0
24/04/2014
2.57
1,300 2.65 2.65 2.42 0 0 0
23/04/2014
2.65
400 2.59 2.65 2.65 0 0 0
22/04/2014
2.59
0 2.68 2.59 2.59 0 0 0
21/04/2014
2.68
1,500 2.54 2.68 2.57 0 0 0
18/04/2014
2.54
4,800 2.71 2.71 2.39 0 0 0
17/04/2014
2.71
3,300 2.68 2.71 2.57 0 0 0
16/04/2014
2.68
0 2.68 2.68 2.68 0 0 0
15/04/2014
2.68
2,000 2.68 2.68 2.68 0 0 0
14/04/2014
2.68
3,400 2.62 2.68 2.68 0 0 0
11/04/2014
2.62
16,900 2.51 2.71 2.57 0 0 0
10/04/2014
2.51
9,500 2.62 2.62 2.51 1,000 0 0.0
08/04/2014
2.62
1,500 2.62 2.62 2.59 0 0 0
07/04/2014
2.62
8,500 2.39 2.62 2.48 0 0 0
04/04/2014
2.39
29,600 2.79 2.79 2.39 0 0 0
03/04/2014
2.79
18,200 2.85 2.85 2.48 0 0 0
02/04/2014
2.85
15,200 2.79 2.85 2.59 0 0 0
01/04/2014
2.79
26,300 2.91 2.91 2.74 0 0 0
31/03/2014
2.91
22,100 2.99 2.99 2.77 0 0 0
28/03/2014
2.99
84,500 2.79 3.25 2.91 0 0 0
27/03/2014
2.79
19,500 2.91 3.05 2.79 0 0 0
26/03/2014
2.91
99,100 2.88 3.05 2.91 25,000 0 0.3
25/03/2014
2.88
364,600 2.77 2.99 2.57 0 0 0
24/03/2014
2.77
5,600 2.85 2.85 2.74 0 0 0
21/03/2014
2.85
132,400 2.79 2.94 2.79 6,500 0 0.1
20/03/2014
2.79
73,060 2.85 2.91 2.79 15,000 0 0.2
19/03/2014
2.85
149,620 2.85 2.85 2.68 38,800 0 0.4
18/03/2014
2.85
13,960 2.65 2.85 2.57 0 0 0
17/03/2014
2.65
7,280 2.62 2.77 2.65 0 0 0
14/03/2014
2.62
7,900 2.85 2.85 2.62 0 0 0
13/03/2014
2.85
100 2.91 2.91 2.85 0 0 0
12/03/2014
2.91
83,000 2.74 2.96 2.74 0 0 0
11/03/2014
2.74
33,800 2.77 2.82 2.74 0 0 0
10/03/2014
2.77
24,720 2.79 2.82 2.65 0 0 0
07/03/2014
2.79
108,500 2.51 2.82 2.42 0 0 0
06/03/2014
2.51
69,260 2.51 2.77 2.31 0 0 0
05/03/2014
2.51
27,800 2.54 2.57 2.51 0 0 0
04/03/2014
2.54
13,300 2.51 2.57 2.31 0 0 0
03/03/2014
2.51
21,420 2.54 2.54 2.51 0 0 0
28/02/2014
2.54
15,000 2.59 2.59 2.54 0 0 0
27/02/2014
2.59
9,100 2.62 2.62 2.57 0 0 0
26/02/2014
2.62
42,000 2.51 2.62 2.57 0 0 0
25/02/2014
2.51
13,500 2.54 2.54 2.51 0 0 0
24/02/2014
2.54
31,700 2.57 2.57 2.51 0 0 0
21/02/2014
2.57
100 2.57 2.57 2.57 0 0 0
20/02/2014
2.57
4,600 2.57 2.57 2.54 0 0 0
19/02/2014
2.57
40,600 2.68 2.68 2.39 0 0 0
18/02/2014
2.68
94,000 2.57 2.68 2.57 0 0 0
17/02/2014
2.57
16,000 2.57 2.57 2.37 5,000 0 0.0
14/02/2014
2.57
23,000 2.54 2.57 2.31 0 0 0
13/02/2014
2.54
700 2.51 2.54 2.54 0 0 0
12/02/2014
2.51
2,700 2.59 2.59 2.51 0 0 0
11/02/2014
2.59
55,500 2.57 2.65 2.51 0 0 0
10/02/2014
2.57
38,300 2.45 2.65 2.42 0 0 0
07/02/2014
2.45
12,400 2.31 2.54 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |