CTCP Phát triển Đô thị (udj)

8.70
0.20
(2.35%)
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
(2024-10-23) 		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)
24/06/2010
2.86
 43,440 2.91 3.11 2.86 0 0 0
23/06/2010
2.91
 23,000 2.89 2.91 2.82 0 0 0
22/06/2010
2.89
 6,700 2.91 2.91 2.86 0 0 0
21/06/2010
2.91
 20,680 2.86 2.94 2.91 0 0 0
18/06/2010
2.86
 40,900 2.99 3.01 2.86 0 0 0
17/06/2010
2.99
 67,940 2.86 3.08 2.86 0 2,000 -0.0
16/06/2010
2.86
 42,800 2.81 2.87 2.77 0 0 0
15/06/2010
2.81
 17,810 2.82 3.03 2.74 0 0 0
14/06/2010
2.82
 17,000 2.77 2.82 2.76 0 0 0
11/06/2010
2.77
 47,210 2.64 2.96 2.72 0 0 0
10/06/2010
2.64
 15,860 2.71 2.99 2.62 0 0 0
09/06/2010
2.71
 16,530 2.72 2.77 2.69 0 0 0
08/06/2010
2.72
 3,500 2.61 2.72 2.71 0 0 0
07/06/2010
2.61
 9,200 2.71 2.71 2.50 0 0 0
04/06/2010
2.71
 13,900 2.76 2.86 2.69 0 0 0
03/06/2010
2.76
 27,630 2.77 3.11 2.74 0 0 0
02/06/2010
2.77
 16,000 2.86 2.89 2.74 0 0 0
01/06/2010
2.86
 19,700 2.79 3.11 2.72 0 0 0
31/05/2010
2.79
 21,000 2.99 2.99 2.76 0 0 0
28/05/2010
2.99
 61,810 2.84 3.16 2.94 0 0 0
27/05/2010
2.84
 27,950 2.84 3.06 2.84 0 0 0
26/05/2010
2.84
 60,500 2.61 2.86 2.64 0 0 0
25/05/2010
2.61
 40,200 2.82 2.82 2.59 0 0 0
24/05/2010
2.82
 25,210 2.66 2.84 2.77 0 0 0
21/05/2010
2.66
 37,300 2.84 2.84 2.57 0 0 0
20/05/2010
2.84
 76,110 2.69 2.84 2.77 0 0 0
19/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
19/05/2010
2.69
 25,800 2.86 2.86 2.52 0 0 0
18/05/2010
2.86
 22,500 3.05 3.05 2.78 0 0 0
17/05/2010
3.05
 12,612 3.10 3.12 2.99 0 0 0
14/05/2010
3.10
 9,510 3.04 3.25 2.99 0 0 0
13/05/2010
3.04
 42,380 2.79 3.04 2.50 0 0 0
12/05/2010
2.79
 148,060 2.95 2.95 2.76 24,200 0 0.4
11/05/2010
2.95
 107,160 3.21 3.60 2.95 2,000 0 0.0
10/05/2010
3.21
 130,550 3.55 3.57 3.21 0 0 0
07/05/2010
3.55
 114,590 3.49 3.81 3.25 0 0 0
06/05/2010
3.49
 136,900 3.21 3.49 2.99 0 0 0
05/05/2010
3.21
 235,800 2.94 3.21 3.07 0 400 -0.0
04/05/2010
2.94
 98,600 2.71 2.94 2.74 0 0 0
29/04/2010
2.71
 310,050 2.55 2.71 2.55 0 0 0
28/04/2010
2.55
 64,200 2.36 2.55 2.37 0 0 0
27/04/2010
2.36
 49,650 2.36 2.44 2.36 0 0 0
26/04/2010
2.36
 12,100 2.37 2.58 2.34 0 0 0
22/04/2010
2.37
 43,200 2.39 2.68 2.29 0 0 0
21/04/2010
2.39
 55,200 2.50 2.50 2.39 0 0 0
20/04/2010
2.50
 71,355 2.49 2.73 2.42 0 0 0
19/04/2010
2.49
 65,815 2.37 2.62 2.42 0 0 0
16/04/2010
2.37
 78,830 2.42 2.44 2.36 0 0 0
15/04/2010
2.42
 30,800 2.44 2.50 2.42 0 0 0
14/04/2010
2.44
 36,100 2.49 2.58 2.42 0 0 0
13/04/2010
2.49
 158,490 2.37 2.58 2.49 400 0 0.0
12/04/2010
2.37
 252,800 2.20 2.37 2.21 0 0 0
09/04/2010
2.20
 58,500 2.12 2.20 2.10 0 0 0
08/04/2010
2.12
 117,500 2.07 2.12 2.08 0 0 0
07/04/2010
2.07
 0 2.07 2.07 2.07 0 0 0
06/04/2010
2.07
 0 2.05 2.07 2.07 0 0 0
05/04/2010
2.05
 45,100 2.08 2.08 2.05 0 0 0
02/04/2010
2.08
 26,000 2.13 2.13 2.08 0 0 0
01/04/2010
2.13
 5,000 2.07 2.13 2.13 0 0 0
31/03/2010
2.07
 60,100 2.10 2.10 2.07 0 0 0
30/03/2010
2.10
 16,000 2.07 2.10 2.10 0 0 0
29/03/2010
2.07
 25,000 2.08 2.08 2.07 0 0 0
26/03/2010
2.08
 0 2.08 2.08 2.08 0 0 0
25/03/2010
2.08
 33,000 2.15 2.15 2.08 0 0 0
24/03/2010
2.15
 4,400 2.10 2.15 2.13 0 0 0
23/03/2010
2.10
 31,700 2.18 2.18 2.10 0 0 0
22/03/2010
2.18
 18,600 2.18 2.20 2.18 0 0 0
19/03/2010
2.18
 26,100 2.20 2.42 2.18 0 0 0
18/03/2010
2.20
 22,600 2.18 2.23 2.20 0 0 0
17/03/2010
2.18
 40,900 2.23 2.23 2.18 0 0 0
16/03/2010
2.23
 5,500 2.26 2.26 2.21 0 0 0
15/03/2010
2.26
 20,000 2.20 2.26 2.23 0 0 0
12/03/2010
2.20
 46,100 2.18 2.23 2.20 0 0 0
11/03/2010
2.18
 3,100 2.16 2.20 2.18 0 0 0
10/03/2010
2.16
 4,100 2.13 2.26 2.16 0 0 0
09/03/2010
2.13
 4,000 2.18 2.18 2.13 0 0 0
08/03/2010
2.18
 2,500 2.13 2.34 1.92 0 0 0
05/03/2010
2.13
 700 2.21 2.21 2.13 0 0 0
04/03/2010
2.21
 20,000 2.21 2.21 2.21 0 0 0
03/03/2010
2.21
 1,500 2.18 2.21 2.21 0 0 0
02/03/2010
2.18
 1,000 2.08 2.18 2.18 0 0 0
01/03/2010
2.08
 7,000 2.08 2.10 2.02 0 0 0
26/02/2010
2.08
 0 2.07 2.08 2.08 0 0 0
25/02/2010
2.07
 2,500 2.21 2.21 2.07 0 0 0
24/02/2010
2.21
 0 2.21 2.21 2.21 0 0 0
23/02/2010
2.21
 0 2.21 2.21 2.21 0 0 0
22/02/2010
2.21
 0 2.21 2.21 2.21 0 0 0
12/02/2010
2.21
 0 2.21 2.21 2.21 0 0 0
11/02/2010
2.21
 0 2.21 2.21 2.21 0 0 0
10/02/2010
2.21
 5,000 2.21 2.21 2.21 0 0 0
09/02/2010
2.21
 0 2.21 2.21 2.21 0 0 0
08/02/2010
2.21
 1,000 2.23 2.23 2.21 0 0 0
05/02/2010
2.23
 0 2.21 2.23 2.23 0 0 0
04/02/2010
2.21
 10,400 2.23 2.23 2.21 0 0 0
03/02/2010
2.23
 4,500 2.21 2.23 2.23 0 0 0
02/02/2010
2.21
 4,000 2.26 2.26 2.21 0 0 0
01/02/2010
2.26
 5,500 2.23 2.26 2.23 0 0 0
29/01/2010
2.23
 1,000 2.16 2.23 2.23 0 0 0
28/01/2010
2.16
 0 2.10 2.16 2.16 0 0 0
27/01/2010
2.10
 12,000 2.28 2.28 2.10 0 0 0
26/01/2010
2.28
 11,000 2.26 2.28 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |