CTCP Phát triển Đô thị (udj)

6.80
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)
28/05/2010
2.65
 61,810 2.56 2.80 2.60 0 0 0
27/05/2010
2.51
 27,950 2.47 2.71 2.51 0 0 0
26/05/2010
2.51
 60,500 2.35 2.53 2.33 0 0 0
25/05/2010
2.31
 40,200 2.50 2.50 2.29 0 0 0
24/05/2010
2.50
 25,210 2.31 2.51 2.45 0 0 0
21/05/2010
2.35
 37,300 2.51 2.35 2.28 0 0 0
20/05/2010
2.51
 76,110 2.29 2.51 2.45 0 0 0
19/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
19/05/2010
2.38
 25,800 2.53 2.53 2.23 0 0 0
18/05/2010
2.53
 22,500 2.70 2.53 2.46 0 0 0
17/05/2010
2.70
 12,612 2.76 2.76 2.64 0 0 0
14/05/2010
2.64
 1,010 2.61 2.87 2.64 0 0 0
13/05/2010
2.69
 42,380 2.44 2.69 2.21 0 0 0
12/05/2010
2.47
 148,060 2.70 2.57 2.44 0 0 0
11/05/2010
2.61
 107,160 2.90 3.19 2.61 0 0 0
10/05/2010
2.86
 130,550 3.16 3.16 2.84 0 0 0
07/05/2010
3.14
 114,590 3.07 3.37 2.87 0 0 0
06/05/2010
3.09
 131,900 2.81 3.09 2.64 0 0 0
05/05/2010
2.84
 235,800 2.59 2.84 2.71 0 0 0
04/05/2010
2.60
 98,600 2.37 2.60 2.43 0 0 0
29/04/2010
2.40
 305,050 2.19 2.40 2.26 0 0 0
28/04/2010
2.26
 64,200 2.11 2.26 2.10 0 0 0
27/04/2010
2.09
 49,650 2.09 2.16 2.09 0 0 0
26/04/2010
2.09
 12,100 2.10 2.29 2.07 0 0 0
22/04/2010
2.10
 43,200 2.16 2.37 2.03 0 0 0
21/04/2010
2.11
 55,200 2.20 2.20 2.11 0 0 0
20/04/2010
2.21
 71,355 2.20 2.41 2.14 0 0 0
19/04/2010
2.20
 65,815 2.11 2.31 2.14 0 0 0
16/04/2010
2.10
 78,830 2.16 2.16 2.09 0 0 0
15/04/2010
2.14
 30,800 2.19 2.21 2.14 0 0 0
14/04/2010
2.16
 36,100 2.27 2.29 2.14 0 0 0
13/04/2010
2.20
 158,490 2.09 2.29 2.20 0 0 0
12/04/2010
2.11
 252,800 1.91 2.10 1.96 0 0 0
09/04/2010
1.94
 58,500 1.87 1.94 1.86 0 0 0
08/04/2010
1.87
 108,000 1.83 1.87 1.84 0 0 0
07/04/2010
1.83
 0 1.83 1.83 1.83 0 0 0
06/04/2010
1.83
 0 1.83 1.83 1.83 0 0 0
05/04/2010
1.81
 45,100 1.84 1.84 1.81 0 0 0
02/04/2010
1.84
 26,000 1.89 1.86 1.84 0 0 0
01/04/2010
1.89
 5,000 1.84 1.89 1.89 0 0 0
31/03/2010
1.83
 60,100 1.86 1.86 1.83 0 0 0
30/03/2010
1.86
 16,000 1.83 1.86 1.86 0 0 0
29/03/2010
1.83
 25,000 1.84 1.84 1.83 0 0 0
26/03/2010
1.84
 0 1.84 1.84 1.84 0 0 0
25/03/2010
1.84
 33,000 1.90 1.89 1.84 0 0 0
24/03/2010
1.90
 4,400 1.89 1.90 1.89 0 0 0
23/03/2010
1.89
 31,700 1.93 1.90 1.86 0 0 0
22/03/2010
1.93
 18,600 1.94 1.94 1.93 0 0 0
19/03/2010
1.93
 26,100 1.96 2.14 1.93 0 0 0
18/03/2010
1.94
 22,600 1.96 1.97 1.94 0 0 0
17/03/2010
1.93
 40,900 1.97 1.97 1.93 0 0 0
16/03/2010
1.97
 5,500 1.99 1.97 1.96 0 0 0
15/03/2010
1.99
 10,000 1.96 2.00 1.97 0 0 0
12/03/2010
1.94
 46,100 1.94 1.97 1.94 0 0 0
11/03/2010
1.93
 3,100 1.93 1.94 1.93 0 0 0
10/03/2010
1.91
 4,100 1.89 2.00 1.91 0 0 0
09/03/2010
1.89
 4,000 1.93 1.89 1.89 0 0 0
08/03/2010
1.93
 2,500 1.89 2.07 1.70 0 0 0
05/03/2010
1.89
 700 1.96 1.89 1.89 0 0 0
04/03/2010
1.96
 0 1.96 1.96 1.96 0 0 0
03/03/2010
1.96
 1,000 1.93 1.96 1.96 0 0 0
02/03/2010
1.93
 1,000 1.84 1.93 1.93 0 0 0
01/03/2010
1.84
 7,000 1.84 1.86 1.79 0 0 0
26/02/2010
1.84
 0 1.84 1.84 1.84 0 0 0
25/02/2010
1.83
 2,500 1.96 1.86 1.83 0 0 0
24/02/2010
1.96
 0 1.96 1.96 1.96 0 0 0
23/02/2010
1.96
 0 1.96 1.96 1.96 0 0 0
22/02/2010
1.96
 0 1.96 1.96 1.96 0 0 0
12/02/2010
1.96
 0 1.96 1.96 1.96 0 0 0
11/02/2010
1.96
 0 1.96 1.96 1.96 0 0 0
10/02/2010
1.96
 5,000 1.96 1.96 1.96 0 0 0
09/02/2010
1.96
 0 1.96 1.96 1.96 0 0 0
08/02/2010
1.96
 1,000 1.97 1.96 1.96 0 0 0
05/02/2010
1.97
 0 1.97 1.97 1.97 0 0 0
04/02/2010
1.96
 10,400 1.97 1.97 1.96 0 0 0
03/02/2010
1.97
 4,500 1.97 1.97 1.97 0 0 0
02/02/2010
1.96
 4,000 1.97 1.97 1.96 0 0 0
01/02/2010
2.00
 5,500 1.97 2.00 1.97 0 0 0
29/01/2010
1.97
 1,000 1.91 1.97 1.97 0 0 0
28/01/2010
1.91
 0 1.91 1.91 1.91 0 0 0
27/01/2010
1.86
 12,000 2.00 1.93 1.86 0 0 0
26/01/2010
2.01
 11,000 2.00 2.01 2.00 0 0 0
25/01/2010
2.00
 1,000 1.96 2.00 2.00 0 0 0
22/01/2010
1.94
 2,500 1.93 2.00 1.94 0 0 0
21/01/2010
1.93
 10,000 1.99 1.93 1.93 0 0 0
20/01/2010
1.99
 0 1.99 1.99 1.99 0 0 0
19/01/2010
1.93
 7,000 1.99 2.00 1.93 0 0 0
18/01/2010
1.99
 11,000 2.20 1.99 1.99 0 0 0
15/01/2010
2.20
 100 2.00 2.20 2.20 0 0 0
14/01/2010
2.00
 5,000 1.96 2.00 2.00 0 0 0
13/01/2010
1.96
 24,000 1.79 1.96 1.96 0 0 0
12/01/2010
1.84
 2,000 1.84 1.84 1.71 0 0 0
11/01/2010
1.83
 16,000 2.03 1.86 1.83 0 0 0
08/01/2010
1.99
 3,610 2.20 2.41 1.99 0 0 0
07/01/2010
2.20
 0 2.20 2.20 2.20 0 0 0
06/01/2010: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2010
2.20
 0 2.20 2.20 2.20 0 0 0
05/01/2010
2.21
 52,000 2.33 2.38 2.12 0 0 0
04/01/2010
2.35
 29,000 2.28 2.36 2.28 0 0 0
31/12/2009
2.28
 2,000 2.15 2.28 2.28 0 0 0
30/12/2009
2.15
 1,500 2.15 2.15 2.15 0 0 0
29/12/2009
2.15
 2,000 2.15 2.15 2.15 0 0 0

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