CTCP Phát triển Đô thị (udj)

7.20
0.10
(1.41%)
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
(2026-05-20) 		-0.20 -2.74% 58,700 0 0
6.90
7.30
7.20
2 tháng
(2026-04-20) 		0.30 4.41% 388,500 0 0
6.80
7.40
7.20
3 tháng
(2026-03-23) 		0.80 12.70% 695,600 0 0
6.30
7.40
7.20
6 tháng
(2025-12-22) 		-0.10 -1.39% 1,517,100 200 0.0
6.30
8.10
7.20
12 tháng
(2025-06-24) 		0.06 0.89% 3,759,300 5,800 0.0
6.30
8.10
7.20
24 tháng
(2024-07-01) 		-1.25 -14.98% 9,191,688 8,200 0.1
6.30
8.63
7.20
36 tháng
(2023-07-05) 		-1.96 -21.66% 14,416,810 34,200 0.3
6.30
9.30
7.20
60 tháng
(2021-07-15) 		-1.23 -14.80% 36,960,522 -183,500 -3.7
5.63
14.67
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
4.99
 20,300 4.88 5.16 4.88 0 1,000 -0.0
30/07/2020
4.88
 13,100 4.88 4.93 4.88 0 0 0
29/07/2020
4.88
 13,000 4.93 4.99 4.71 0 0 0
28/07/2020
4.93
 26,500 4.60 4.99 4.65 0 0 0
27/07/2020
4.60
 64,500 5.05 5.05 4.48 0 3,300 -0.0
24/07/2020
5.05
 36,500 5.10 5.10 4.93 0 12,900 -0.1
23/07/2020
5.10
 38,600 5.10 5.16 5.05 0 13,000 -0.1
22/07/2020
5.10
 82,300 5.10 5.16 4.99 0 27,800 -0.3
21/07/2020
5.10
 71,100 4.88 5.16 4.88 0 32,400 -0.3
20/07/2020
4.88
 33,800 4.82 4.93 4.82 0 23,500 -0.2
17/07/2020
4.82
 46,100 4.82 4.99 4.82 0 14,000 -0.1
16/07/2020
4.82
 10,400 4.88 4.88 4.82 0 5,800 -0.0
15/07/2020
4.88
 15,300 4.77 4.88 4.71 0 11,900 -0.1
14/07/2020
4.77
 1,200 4.77 4.77 4.71 0 1,100 -0.0
13/07/2020
4.77
 300 4.77 4.77 4.77 0 300 -0.0
10/07/2020
4.77
 17,800 4.71 4.77 4.71 0 14,100 -0.1
09/07/2020
4.71
 20,500 4.71 4.77 4.65 0 300 -0.0
08/07/2020
4.71
 1,100 4.93 4.93 4.71 0 0 0
07/07/2020
4.93
 9,201 4.65 5.10 4.71 0 7,500 -0.1
06/07/2020
4.65
 2,700 4.71 4.71 4.65 0 1,400 -0.0
03/07/2020
4.71
 2,800 4.71 4.71 4.71 0 0 0
02/07/2020
4.71
 1,505 4.71 4.71 4.71 0 1,500 -0.0
01/07/2020
4.71
 14,900 4.71 4.71 4.71 0 4,400 -0.0
30/06/2020
4.71
 5,900 4.71 4.71 4.71 0 1,500 -0.0
29/06/2020
4.71
 5,100 4.77 4.77 4.71 0 2,700 -0.0
26/06/2020
4.77
 6,500 4.77 4.88 4.77 0 3,000 -0.0
25/06/2020
4.77
 5,000 4.77 4.77 4.77 0 3,000 -0.0
24/06/2020
4.77
 3,000 4.77 4.77 4.77 0 0 0
23/06/2020
4.77
 8,900 4.77 4.82 4.77 0 5,000 -0.0
22/06/2020
4.77
 13,000 4.82 4.82 4.77 0 10,000 -0.1
19/06/2020
4.82
 9,900 4.82 4.82 4.77 0 100 -0.0
18/06/2020
4.82
 100 4.82 4.82 4.82 0 100 -0.0
17/06/2020
4.82
 5,100 4.77 4.82 4.71 0 4,000 -0.0
16/06/2020
4.77
 3,914 4.82 4.82 4.71 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |