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)
21/12/2020
7.07
 57,639 7.00 7.65 6.88 0 0 0
18/12/2020
7.00
 36,602 6.94 7.00 6.75 0 100 -0.0
17/12/2020
6.94
 40,900 7.20 7.20 6.88 0 0 0
16/12/2020
7.20
 44,200 6.62 7.20 6.68 100 0 0.0
15/12/2020
6.62
 66,600 6.17 6.75 6.17 100 0 0.0
14/12/2020
6.17
 88,504 6.10 6.30 5.85 0 0 0
11/12/2020
6.10
 61,110 5.98 6.23 5.91 0 0 0
10/12/2020
5.98
 9,300 6.10 6.23 5.98 0 0 0
09/12/2020
6.10
 17,700 6.23 6.43 6.10 1,000 0 0.0
08/12/2020
6.23
 50,360 5.85 6.30 5.91 0 0 0
07/12/2020
5.85
 6,600 5.91 5.98 5.78 0 0 0
04/12/2020
5.91
 1,000 5.85 5.98 5.91 0 0 0
03/12/2020
5.85
 8,300 5.98 5.98 5.78 0 0 0
02/12/2020
5.98
 7,200 5.91 6.10 5.98 0 0 0
01/12/2020
5.91
 22,300 5.85 5.91 5.78 0 0 0
30/11/2020
5.85
 5,100 5.85 6.17 5.85 0 0 0
27/11/2020
5.85
 400 5.78 6.55 5.85 0 0 0
26/11/2020
5.78
 3,600 5.91 5.91 5.78 0 0 0
25/11/2020
5.91
 2,000 5.98 5.98 5.78 0 0 0
24/11/2020
5.98
 2,100 5.85 6.10 5.85 0 0 0
23/11/2020
5.85
 9,200 5.85 5.85 5.85 0 0 0
20/11/2020
5.85
 40,600 5.78 5.85 5.72 0 1,800 -0.0
19/11/2020
5.78
 15,601 5.66 5.78 5.72 0 0 0
18/11/2020
5.66
 4,000 5.78 5.78 5.66 0 0 0
17/11/2020
5.78
 26,100 5.59 5.78 5.59 0 0 0
16/11/2020
5.59
 24,900 5.78 5.78 5.59 0 1,000 -0.0
13/11/2020
5.78
 1,500 5.72 5.78 5.78 0 0 0
12/11/2020
5.72
 8,500 5.78 5.78 5.66 0 0 0
11/11/2020
5.78
 1,825 5.78 5.78 5.72 0 0 0
10/11/2020
5.78
 9,400 5.78 6.62 5.78 0 0 0
09/11/2020
5.78
 11,500 5.78 6.43 5.72 1,000 0 0.0
06/11/2020
5.78
 14,500 5.78 5.98 5.66 0 0 0
05/11/2020
5.78
 10,300 5.78 5.78 5.66 0 0 0
04/11/2020
5.78
 11,100 5.72 5.78 5.66 0 5,900 -0.1
03/11/2020
5.72
 7,200 5.72 5.78 5.59 0 0 0
02/11/2020
5.72
 1,130 5.72 5.72 5.53 0 0 0
30/10/2020
5.72
 14,800 5.72 5.85 5.53 0 0 0
29/10/2020
5.72
 30,100 5.46 5.72 5.59 0 0 0
28/10/2020
5.46
 8,800 5.72 5.72 5.40 0 0 0
27/10/2020
5.72
 19,300 5.53 5.72 5.53 0 0 0
26/10/2020
5.53
 400 5.72 5.72 5.53 0 0 0
23/10/2020
5.72
 800 5.66 5.72 5.59 0 0 0
22/10/2020
5.66
 18,310 5.53 5.66 5.46 0 15,600 -0.1
21/10/2020
5.53
 28,900 5.59 5.59 5.46 0 3,900 -0.0
20/10/2020
5.59
 11,700 5.66 5.72 5.59 0 100 -0.0
19/10/2020
5.66
 38,813 5.78 5.78 5.59 0 10,100 -0.1
16/10/2020
5.78
 6,000 5.78 5.78 5.78 0 0 0
15/10/2020
5.78
 21,200 5.78 5.85 5.72 0 0 0
14/10/2020
5.78
 19,800 5.78 5.78 5.78 0 0 0
13/10/2020
5.78
 5,600 5.78 5.78 5.72 0 0 0
12/10/2020
5.78
 4,700 5.78 5.85 5.78 0 100 -0.0
09/10/2020
5.78
 5,500 5.85 5.91 5.78 0 0 0
08/10/2020
5.85
 9,600 5.91 5.91 5.78 0 0 0
07/10/2020
5.91
 20,165 5.78 5.91 5.78 0 0 0
06/10/2020
5.78
 21,501 5.78 5.78 5.72 0 0 0
05/10/2020
5.78
 6,430 5.78 5.85 5.78 0 0 0
02/10/2020
5.78
 3,102 5.78 5.78 5.72 0 0 0
01/10/2020
5.78
 900 5.78 5.85 5.78 0 0 0
30/09/2020
5.78
 9,102 5.72 5.78 5.66 0 2,000 -0.0
29/09/2020
5.72
 14,900 5.85 5.85 5.72 0 0 0
28/09/2020
5.85
 4,100 5.85 5.98 5.78 0 0 0
25/09/2020
5.85
 15,900 5.78 6.04 5.78 0 0 0
24/09/2020
5.78
 34,700 5.66 5.78 5.66 0 0 0
23/09/2020
5.66
 41,403 5.59 5.72 5.53 0 0 0
22/09/2020
5.59
 21,900 5.53 5.66 5.59 0 0 0
21/09/2020
5.53
 10,100 5.59 5.59 5.53 0 0 0
18/09/2020
5.59
 600 5.53 5.59 5.53 0 0 0
17/09/2020
5.53
 25,500 5.53 5.78 5.53 0 0 0
16/09/2020
5.53
 15,150 5.53 5.53 5.53 0 0 0
15/09/2020
5.53
 11,400 5.46 5.66 5.46 0 0 0
14/09/2020
5.46
 1,207 5.46 5.53 5.46 0 0 0
11/09/2020
5.46
 30,400 5.46 5.53 5.46 0 9,200 -0.1
10/09/2020
5.46
 8,800 5.46 5.53 5.46 0 600 -0.0
09/09/2020
5.46
 18,600 5.53 5.78 5.46 0 0 0
08/09/2020
5.53
 2,900 5.46 5.59 5.53 0 0 0
07/09/2020
5.46
 13,100 5.46 5.59 5.46 0 0 0
04/09/2020
5.46
 18,100 5.46 5.46 5.40 0 0 0
03/09/2020
5.46
 28,200 5.46 5.59 5.40 0 0 0
01/09/2020
5.46
 31,000 5.46 5.46 5.33 0 0 0
31/08/2020
5.46
 16,900 5.40 5.46 5.33 0 0 0
28/08/2020
5.40
 51,000 5.40 5.40 5.14 0 0 0
27/08/2020
5.40
 25,100 5.40 5.46 5.40 0 0 0
26/08/2020
5.40
 23,101 5.40 5.46 5.40 0 0 0
25/08/2020
5.40
 16,500 5.40 5.46 5.33 0 0 0
24/08/2020
5.40
 19,600 5.40 5.46 5.27 0 0 0
21/08/2020
5.40
 76,900 5.46 5.53 5.33 0 0 0
20/08/2020
5.46
 29,600 5.53 5.53 5.40 100 0 0.0
19/08/2020
5.53
 10,720 5.53 5.78 5.53 0 0 0
18/08/2020
5.53
 44,300 5.46 5.53 5.40 0 0 0
17/08/2020
5.46
 29,200 5.46 5.46 5.40 0 0 0
14/08/2020
5.46
 31,300 5.46 5.46 5.40 0 0 0
13/08/2020
5.46
 97,800 5.27 5.46 5.27 0 0 0
12/08/2020
5.27
 24,400 5.33 5.33 5.27 0 0 0
11/08/2020
5.33
 58,550 5.33 5.40 5.21 0 0 0
10/08/2020
5.33
 36,700 5.40 5.40 5.27 0 0 0
07/08/2020: Cổ tức tiền mặt tỉ lệ: 12%
07/08/2020
5.40
 128,400 5.27 5.40 5.27 200 0 0.0
06/08/2020
5.27
 95,600 5.55 5.61 5.27 0 0 0
05/08/2020
5.55
 154,250 5.33 5.61 5.27 0 0 0
04/08/2020
5.33
 111,210 5.27 5.49 5.21 0 0 0
03/08/2020
5.27
 109,000 4.99 5.27 5.05 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |