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)
31/08/2021
10.48
 267,400 9.87 10.48 9.87 0 3,100 -0.0
30/08/2021
9.87
 41,700 9.72 9.94 9.64 0 0 0
27/08/2021
9.72
 13,700 9.72 9.72 9.56 0 0 0
26/08/2021
9.72
 10,800 9.64 9.72 9.56 0 200 -0.0
25/08/2021
9.64
 13,100 9.64 9.72 9.19 0 0 0
24/08/2021
9.64
 48,500 9.64 9.72 9.19 0 800 -0.0
23/08/2021
9.64
 66,300 9.87 9.87 9.64 0 0 0
20/08/2021
9.87
 97,300 9.87 9.94 9.72 22,900 0 0.3
19/08/2021
9.87
 8,100 9.87 9.87 9.72 0 0 0
18/08/2021
9.87
 54,700 10.10 10.10 9.79 0 0 0
17/08/2021
10.10
 105,500 10.17 10.25 9.94 1,000 0 0.0
16/08/2021
10.17
 94,400 9.72 10.25 9.79 0 0 0
13/08/2021
9.72
 71,400 9.64 9.79 9.49 0 0 0
12/08/2021
9.64
 72,800 9.41 9.64 9.41 0 0 0
11/08/2021
9.41
 295,000 9.64 9.64 9.34 0 0 0
10/08/2021
9.64
 36,100 9.56 9.64 9.56 0 0 0
09/08/2021
9.56
 44,500 9.26 9.79 9.26 0 0 0
06/08/2021
9.26
 90,700 9.03 9.64 9.03 0 0 0
05/08/2021
9.03
 8,900 8.96 9.03 8.88 0 0 0
04/08/2021
8.96
 18,500 8.96 8.96 8.88 3,000 0 0.0
03/08/2021
8.96
 43,100 9.03 9.03 8.73 0 0 0
02/08/2021
9.03
 33,400 9.11 9.11 8.96 0 0 0
30/07/2021
9.11
 19,900 9.11 9.19 9.03 0 0 0
29/07/2021
9.11
 22,600 9.03 9.11 8.96 0 0 0
28/07/2021
9.03
 8,400 8.96 9.03 8.88 0 0 0
27/07/2021
8.96
 27,800 9.03 9.11 8.88 0 0 0
26/07/2021
9.03
 18,200 9.11 9.11 8.88 0 0 0
23/07/2021
9.11
 9,600 9.11 9.11 8.65 0 0 0
22/07/2021
9.11
 22,200 9.11 9.11 8.96 0 0 0
21/07/2021
9.11
 15,800 9.03 9.19 8.88 0 2,000 -0.0
20/07/2021
9.03
 34,400 8.96 9.03 8.88 2,000 0 0.0
19/07/2021
8.96
 37,400 9.26 9.26 8.88 0 3,700 -0.0
16/07/2021
9.26
 91,800 8.88 9.49 8.88 0 0 0
15/07/2021
8.88
 121,800 8.35 8.88 8.35 2,000 0 0.0
14/07/2021
8.35
 19,600 8.35 8.43 8.35 0 0 0
13/07/2021
8.35
 35,600 8.27 8.43 8.35 0 0 0
12/07/2021
8.27
 55,200 8.50 8.50 7.97 0 0 0
09/07/2021
8.50
 27,100 8.65 8.65 8.50 0 0 0
08/07/2021
8.65
 7,640 8.65 8.65 8.50 2,000 0 0.0
07/07/2021
8.65
 33,460 8.65 8.65 8.35 0 0 0
06/07/2021
8.65
 61,900 8.81 8.88 8.65 0 0 0
05/07/2021
8.81
 99,000 8.88 8.88 8.65 0 0 0
02/07/2021
8.88
 29,100 8.88 8.88 8.73 0 0 0
01/07/2021
8.88
 32,000 8.88 9.03 8.73 0 0 0
30/06/2021
8.88
 76,700 8.81 8.96 8.73 0 0 0
29/06/2021
8.81
 22,300 8.73 8.81 8.73 0 0 0
28/06/2021
8.73
 35,200 8.81 8.96 8.73 0 0 0
25/06/2021
8.81
 22,000 8.81 8.81 8.65 0 0 0
24/06/2021
8.81
 38,100 8.81 8.88 8.65 3,000 0 0.0
23/06/2021
8.81
 65,240 9.03 9.03 8.81 0 0 0
22/06/2021
9.03
 11,010 8.96 9.03 8.88 0 0 0
21/06/2021
8.96
 25,100 9.11 9.11 8.88 0 0 0
18/06/2021
9.11
 75,000 9.03 9.11 8.88 5,000 3,300 0.0
17/06/2021
9.03
 45,700 9.11 9.26 8.96 0 0 0
16/06/2021
9.11
 50,010 9.19 9.49 8.96 0 600 -0.0
15/06/2021: Cổ tức tiền mặt tỉ lệ: 13%
15/06/2021
9.19
 73,400 9.11 9.87 9.03 1,300 400 0.0
14/06/2021
9.11
 144,910 9.11 9.25 9.04 2,000 0 0.0
11/06/2021
9.11
 34,900 9.04 9.18 8.97 600 0 0.0
10/06/2021
9.04
 54,800 8.90 9.04 8.84 3,500 0 0.0
09/06/2021
8.90
 33,800 8.84 8.90 8.77 0 0 0
08/06/2021
8.84
 42,600 8.84 8.97 8.77 0 0 0
07/06/2021
8.84
 102,800 8.77 9.04 8.70 0 0 0
04/06/2021
8.77
 88,600 9.04 9.04 8.56 0 0 0
03/06/2021
9.04
 55,600 8.70 9.04 8.77 0 0 0
02/06/2021
8.70
 21,700 8.70 8.77 8.70 0 0 0
01/06/2021
8.70
 105,700 8.22 8.70 8.15 0 0 0
31/05/2021
8.22
 32,800 8.22 8.36 8.01 0 0 0
28/05/2021
8.22
 14,200 8.29 8.36 8.01 0 0 0
27/05/2021
8.29
 7,400 8.36 8.36 8.15 0 0 0
26/05/2021
8.36
 41,600 8.36 8.42 8.01 0 0 0
25/05/2021
8.36
 33,600 8.36 8.42 8.22 0 0 0
24/05/2021
8.36
 20,900 8.36 8.36 8.29 0 0 0
21/05/2021
8.36
 29,900 8.29 8.42 8.22 0 0 0
20/05/2021
8.29
 23,400 8.36 8.36 7.94 0 0 0
19/05/2021
8.36
 31,100 8.36 8.36 8.22 0 0 0
18/05/2021
8.36
 23,500 8.36 8.36 8.22 0 0 0
17/05/2021
8.36
 55,000 8.63 8.70 8.22 5,000 0 0.1
14/05/2021
8.63
 15,600 8.56 8.63 8.36 0 0 0
13/05/2021
8.56
 20,000 8.63 8.84 8.56 0 0 0
12/05/2021
8.63
 32,300 8.77 8.77 8.49 0 0 0
11/05/2021
8.77
 67,619 8.63 9.59 8.63 0 0 0
10/05/2021
8.63
 9,800 8.63 8.70 8.63 0 0 0
07/05/2021
8.63
 21,200 8.77 8.84 8.49 0 0 0
06/05/2021
8.77
 20,200 8.77 8.84 8.77 0 0 0
05/05/2021
8.77
 34,900 8.84 8.90 8.56 0 0 0
04/05/2021
8.84
 47,500 8.63 8.84 8.49 10,000 0 0.1
29/04/2021
8.63
 68,300 8.63 8.84 8.56 0 0 0
28/04/2021
8.63
 45,900 9.11 9.25 8.56 0 4,400 -0.1
27/04/2021
9.11
 13,800 9.04 9.11 8.97 0 2,000 -0.0
26/04/2021
9.04
 54,400 9.31 9.31 8.90 0 0 0
23/04/2021
9.31
 59,300 9.31 9.38 9.11 0 0 0
22/04/2021
9.31
 44,600 9.45 9.45 9.18 0 0 0
20/04/2021
9.45
 56,519 9.52 9.59 9.31 0 0 0
19/04/2021
9.52
 61,000 9.38 9.52 9.38 500 0 0.0
16/04/2021
9.38
 107,000 9.38 9.59 9.18 0 0 0
15/04/2021
9.38
 77,400 9.52 9.59 9.38 0 0 0
14/04/2021
9.52
 49,600 9.59 9.59 9.45 0 0 0
13/04/2021
9.59
 187,800 9.79 9.86 9.38 1,000 0 0.0
12/04/2021
9.79
 170,500 9.59 9.93 9.38 0 0 0
09/04/2021
9.59
 82,700 9.59 9.59 9.45 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |