CTCP Phát triển Đô thị (udj)

6.50
-0.10
(-1.52%)
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
(2026-02-23) 		-0.30 -4.48% 168,000 0 0
6.30
6.70
6.60
2 tháng
(2026-01-15) 		-0.80 -11.11% 550,100 0 0
6.30
7.20
6.60
3 tháng
(2025-12-16) 		-0.80 -11.11% 816,900 200 0.0
6.30
8.10
6.60
6 tháng
(2025-09-17) 		-1.01 -13.66% 1,994,900 6,100 0.0
6.30
8.10
6.60
12 tháng
(2025-03-21) 		-1.67 -20.69% 5,273,700 5,800 0.0
6.30
8.10
6.60
24 tháng
(2024-03-26) 		-2.21 -25.71% 9,132,988 2,700 0.0
6.30
8.79
6.60
36 tháng
(2023-04-03) 		-2.35 -26.87% 15,129,065 -19,800 -0.3
6.30
9.30
6.60
60 tháng
(2021-04-12) 		-2.79 -30.36% 39,397,230 -160,300 -3.4
5.63
14.67
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
10.11
 38,900 10.11 10.19 9.97 0 0 0
11/10/2021
10.11
 23,400 10.04 10.19 10.04 0 0 0
08/10/2021
10.04
 43,200 9.97 10.04 9.90 0 0 0
07/10/2021
9.97
 21,300 9.90 9.97 9.90 0 0 0
06/10/2021
9.90
 23,000 9.90 9.97 9.83 0 0 0
05/10/2021
9.90
 30,900 9.69 9.97 9.69 0 0 0
04/10/2021
9.69
 37,800 9.76 9.76 9.62 0 0 0
01/10/2021
9.76
 21,820 9.69 9.76 9.62 0 0 0
30/09/2021
9.69
 21,100 9.76 9.90 9.69 1,600 0 0.0
29/09/2021
9.76
 23,600 9.76 9.76 9.62 0 0 0
28/09/2021
9.76
 40,500 9.76 9.83 9.62 0 0 0
27/09/2021
9.76
 48,800 10.11 10.11 9.76 0 0 0
24/09/2021
10.11
 32,900 10.04 10.11 9.90 0 0 0
23/09/2021
10.04
 82,100 10.11 10.19 9.90 100 0 0.0
22/09/2021
10.11
 51,700 9.83 10.11 9.83 0 0 0
21/09/2021
9.83
 49,200 9.83 9.97 9.83 0 5,000 -0.1
20/09/2021
9.83
 98,700 10.04 10.11 8.90 0 1,700 -0.0
17/09/2021
10.04
 109,500 10.04 10.04 9.83 0 0 0
16/09/2021
10.04
 30,600 10.33 10.33 10.04 0 0 0
15/09/2021
10.33
 49,500 10.33 10.33 10.11 0 0 0
14/09/2021
10.33
 123,500 9.97 10.47 9.97 0 0 0
13/09/2021
9.97
 39,500 9.97 10.19 9.83 0 0 0
10/09/2021
9.97
 31,500 9.76 10.04 9.83 0 0 0
09/09/2021
9.76
 60,500 9.76 9.97 9.62 0 0 0
08/09/2021
9.76
 186,000 9.97 10.04 9.62 0 2,700 -0.0
07/09/2021
9.97
 116,400 10.33 10.33 9.83 0 0 0
06/09/2021
10.33
 84,500 9.97 10.40 9.97 0 5,000 -0.1
01/09/2021
9.97
 108,300 9.83 10.19 9.62 0 3,600 -0.1
31/08/2021
9.83
 267,400 9.26 9.83 9.26 0 3,100 -0.0
30/08/2021
9.26
 41,700 9.12 9.33 9.05 0 0 0
27/08/2021
9.12
 13,700 9.12 9.12 8.97 0 0 0
26/08/2021
9.12
 10,800 9.05 9.12 8.97 0 200 -0.0
25/08/2021
9.05
 13,100 9.05 9.12 8.62 0 0 0
24/08/2021
9.05
 48,500 9.05 9.12 8.62 0 800 -0.0
23/08/2021
9.05
 66,300 9.26 9.26 9.05 0 0 0
20/08/2021
9.26
 97,300 9.26 9.33 9.12 22,900 0 0.3
19/08/2021
9.26
 8,100 9.26 9.26 9.12 0 0 0
18/08/2021
9.26
 54,700 9.47 9.47 9.19 0 0 0
17/08/2021
9.47
 105,500 9.54 9.62 9.33 1,000 0 0.0
16/08/2021
9.54
 94,400 9.12 9.62 9.19 0 0 0
13/08/2021
9.12
 71,400 9.05 9.19 8.90 0 0 0
12/08/2021
9.05
 72,800 8.83 9.05 8.83 0 0 0
11/08/2021
8.83
 295,000 9.05 9.05 8.76 0 0 0
10/08/2021
9.05
 36,100 8.97 9.05 8.97 0 0 0
09/08/2021
8.97
 44,500 8.69 9.19 8.69 0 0 0
06/08/2021
8.69
 90,700 8.48 9.05 8.48 0 0 0
05/08/2021
8.48
 8,900 8.40 8.48 8.33 0 0 0
04/08/2021
8.40
 18,500 8.40 8.40 8.33 3,000 0 0.0
03/08/2021
8.40
 43,100 8.48 8.48 8.19 0 0 0
02/08/2021
8.48
 33,400 8.55 8.55 8.40 0 0 0
30/07/2021
8.55
 19,900 8.55 8.62 8.48 0 0 0
29/07/2021
8.55
 22,600 8.48 8.55 8.40 0 0 0
28/07/2021
8.48
 8,400 8.40 8.48 8.33 0 0 0
27/07/2021
8.40
 27,800 8.48 8.55 8.33 0 0 0
26/07/2021
8.48
 18,200 8.55 8.55 8.33 0 0 0
23/07/2021
8.55
 9,600 8.55 8.55 8.12 0 0 0
22/07/2021
8.55
 22,200 8.55 8.55 8.40 0 0 0
21/07/2021
8.55
 15,800 8.48 8.62 8.33 0 2,000 -0.0
20/07/2021
8.48
 34,400 8.40 8.48 8.33 2,000 0 0.0
19/07/2021
8.40
 37,400 8.69 8.69 8.33 0 3,700 -0.0
16/07/2021
8.69
 91,800 8.33 8.90 8.33 0 0 0
15/07/2021
8.33
 121,800 7.83 8.33 7.83 2,000 0 0.0
14/07/2021
7.83
 19,600 7.83 7.91 7.83 0 0 0
13/07/2021
7.83
 35,600 7.76 7.91 7.83 0 0 0
12/07/2021
7.76
 55,200 7.98 7.98 7.48 0 0 0
09/07/2021
7.98
 27,100 8.12 8.12 7.98 0 0 0
08/07/2021
8.12
 7,640 8.12 8.12 7.98 2,000 0 0.0
07/07/2021
8.12
 33,460 8.12 8.12 7.83 0 0 0
06/07/2021
8.12
 61,900 8.26 8.33 8.12 0 0 0
05/07/2021
8.26
 99,000 8.33 8.33 8.12 0 0 0
02/07/2021
8.33
 29,100 8.33 8.33 8.19 0 0 0
01/07/2021
8.33
 32,000 8.33 8.48 8.19 0 0 0
30/06/2021
8.33
 76,700 8.26 8.40 8.19 0 0 0
29/06/2021
8.26
 22,300 8.19 8.26 8.19 0 0 0
28/06/2021
8.19
 35,200 8.26 8.40 8.19 0 0 0
25/06/2021
8.26
 22,000 8.26 8.26 8.12 0 0 0
24/06/2021
8.26
 38,100 8.26 8.33 8.12 3,000 0 0.0
23/06/2021
8.26
 65,240 8.48 8.48 8.26 0 0 0
22/06/2021
8.48
 11,010 8.40 8.48 8.33 0 0 0
21/06/2021
8.40
 25,100 8.55 8.55 8.33 0 0 0
18/06/2021
8.55
 75,000 8.48 8.55 8.33 5,000 3,300 0.0
17/06/2021
8.48
 45,700 8.55 8.69 8.40 0 0 0
16/06/2021
8.55
 50,010 8.62 8.90 8.40 0 600 -0.0
15/06/2021: Cổ tức tiền mặt tỉ lệ: 13%
15/06/2021
8.62
 73,400 8.55 9.26 8.48 1,300 400 0.0
14/06/2021
8.55
 144,910 8.55 8.68 8.48 2,000 0 0.0
11/06/2021
8.55
 34,900 8.48 8.61 8.42 600 0 0.0
10/06/2021
8.48
 54,800 8.35 8.48 8.29 3,500 0 0.0
09/06/2021
8.35
 33,800 8.29 8.35 8.23 0 0 0
08/06/2021
8.29
 42,600 8.29 8.42 8.23 0 0 0
07/06/2021
8.29
 102,800 8.23 8.48 8.16 0 0 0
04/06/2021
8.23
 88,600 8.48 8.48 8.03 0 0 0
03/06/2021
8.48
 55,600 8.16 8.48 8.23 0 0 0
02/06/2021
8.16
 21,700 8.16 8.23 8.16 0 0 0
01/06/2021
8.16
 105,700 7.71 8.16 7.65 0 0 0
31/05/2021
7.71
 32,800 7.71 7.84 7.52 0 0 0
28/05/2021
7.71
 14,200 7.78 7.84 7.52 0 0 0
27/05/2021
7.78
 7,400 7.84 7.84 7.65 0 0 0
26/05/2021
7.84
 41,600 7.84 7.90 7.52 0 0 0
25/05/2021
7.84
 33,600 7.84 7.90 7.71 0 0 0
24/05/2021
7.84
 20,900 7.84 7.84 7.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |