CTCP Phát triển Đô thị (udj)

6.80
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
(2025-12-29) 		-0.10 -1.41% 314,500 0 0
6.80
8.10
6.80
2 tháng
(2025-12-01) 		-0.20 -2.78% 491,000 400 0.0
6.80
8.10
6.80
3 tháng
(2025-10-30) 		-0.10 -1.41% 777,900 1,100 0.0
6.80
8.10
6.80
6 tháng
(2025-08-01) 		-0.41 -5.56% 2,076,000 5,800 0.0
6.80
8.10
6.80
12 tháng
(2025-02-03) 		-0.98 -12.23% 5,973,905 5,800 0.0
6.80
8.63
6.80
24 tháng
(2024-02-15) 		-1.61 -18.74% 9,065,860 7,700 0.1
6.80
8.79
6.80
36 tháng
(2023-02-13) 		-1.20 -14.68% 15,377,096 -21,600 -0.3
6.80
9.30
6.80
60 tháng
(2021-02-23) 		-0.78 -9.98% 44,081,506 -161,700 -3.4
5.63
14.67
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
4.60
 10,400 4.71 4.71 4.43 0 0 0
03/09/2019
4.71
 20,400 4.88 4.88 4.65 0 4,400 -0.0
30/08/2019
4.88
 37,200 4.93 4.93 4.82 0 0 0
29/08/2019
4.93
 14,700 5.05 5.05 4.82 0 0 0
28/08/2019
5.05
 30,500 4.93 5.10 4.77 0 0 0
27/08/2019
4.93
 31,700 4.99 4.99 4.82 300 0 0.0
26/08/2019
4.99
 20,300 4.93 5.05 4.82 0 0 0
23/08/2019
4.93
 45,200 5.05 5.05 4.82 0 0 0
22/08/2019
5.05
 2,000 5.05 5.05 5.05 0 0 0
21/08/2019
5.05
 11,100 5.10 5.10 4.99 0 0 0
20/08/2019
5.10
 108,430 4.82 5.16 4.82 0 0 0
19/08/2019
4.82
 14,300 4.99 4.99 4.77 0 0 0
16/08/2019
4.99
 22,500 4.99 4.99 4.88 0 0 0
15/08/2019
4.99
 14,700 5.05 5.10 4.82 0 0 0
14/08/2019
5.05
 31,700 4.82 5.16 4.88 0 0 0
13/08/2019
4.82
 38,800 4.82 4.99 4.77 0 100 -0.0
12/08/2019
4.82
 43,300 4.77 5.05 4.60 0 2,100 -0.0
09/08/2019
4.77
 49,700 4.99 4.99 4.54 0 0 0
08/08/2019
4.99
 30,100 5.16 5.33 4.82 100 0 0.0
07/08/2019
5.16
 164,630 4.54 5.16 4.77 2,100 0 0.0
06/08/2019
4.54
 114,600 4.04 4.54 4.09 0 0 0
05/08/2019
4.04
 23,500 3.81 4.04 3.98 0 0 0
02/08/2019
3.81
 41,500 3.92 3.92 3.70 0 1,000 -0.0
01/08/2019
3.92
 3,400 3.98 3.98 3.81 0 0 0
31/07/2019
3.98
 0 3.98 3.98 3.98 0 0 0
30/07/2019
3.98
 100 3.92 3.98 3.98 0 0 0
29/07/2019
3.92
 0 3.98 3.92 3.92 0 0 0
26/07/2019
3.98
 1,200 3.98 3.98 3.92 0 0 0
25/07/2019
3.98
 200 3.92 3.98 3.98 0 200 -0.0
24/07/2019
3.92
 3,100 3.98 3.98 3.92 0 3,100 -0.0
23/07/2019
3.98
 10,900 3.98 3.98 3.87 0 700 -0.0
22/07/2019
3.98
 34,000 3.98 3.98 3.92 0 4,700 -0.0
19/07/2019
3.98
 700 3.92 3.98 3.98 0 0 0
18/07/2019
3.92
 18,000 3.98 4.04 3.92 0 0 0
17/07/2019
3.98
 6,100 3.98 4.04 3.98 0 0 0
16/07/2019
3.98
 3,200 3.98 4.04 3.98 0 0 0
15/07/2019
3.98
 9,100 3.98 4.04 3.98 0 0 0
12/07/2019
3.98
 23,100 3.98 3.98 3.92 0 0 0
11/07/2019
3.98
 12,900 4.09 4.09 3.98 0 0 0
10/07/2019
4.09
 3,000 3.98 4.09 4.04 0 0 0
09/07/2019
3.98
 3,800 3.92 4.04 3.98 0 0 0
08/07/2019
3.92
 2,500 4.09 4.09 3.92 0 0 0
05/07/2019
4.09
 200 4.04 4.09 4.04 0 0 0
04/07/2019
4.04
 0 4.04 4.04 4.04 0 0 0
03/07/2019
4.04
 7,800 4.09 4.09 4.04 0 0 0
02/07/2019
4.09
 10,400 4.09 4.09 4.09 1,400 0 0.0
01/07/2019
4.09
 4,200 3.98 4.15 4.04 0 0 0
28/06/2019
3.98
 200 4.04 4.04 3.98 0 0 0
27/06/2019
4.04
 15,800 4.09 4.09 3.92 0 0 0
26/06/2019
4.09
 2,500 3.98 4.09 4.04 0 0 0
25/06/2019
3.98
 1,000 4.04 4.04 3.98 0 0 0
24/06/2019
4.04
 7,900 3.98 4.04 3.98 0 0 0
21/06/2019
3.98
 100 3.98 3.98 3.98 0 0 0
20/06/2019
3.98
 7,100 4.04 4.04 3.92 0 0 0
19/06/2019
4.04
 1,100 4.04 4.04 3.98 0 0 0
18/06/2019
4.04
 3,000 4.04 4.04 4.04 0 0 0
17/06/2019
4.04
 3,400 4.09 4.09 4.04 0 0 0
14/06/2019
4.09
 7,600 4.09 4.09 4.04 0 0 0
13/06/2019
4.09
 17,500 4.09 4.09 4.04 0 0 0
12/06/2019
4.09
 24,400 4.04 4.09 4.04 0 0 0
11/06/2019: Cổ tức tiền mặt tỉ lệ: 12%
11/06/2019
4.04
 10,300 3.92 4.15 3.98 0 0 0
10/06/2019
3.92
 49,900 3.92 3.97 3.83 0 0 0
07/06/2019
3.92
 13,500 3.88 3.92 3.88 0 0 0
06/06/2019
3.88
 2,600 3.92 3.92 3.83 0 0 0
05/06/2019
3.92
 400 3.92 3.92 3.88 0 0 0
04/06/2019
3.92
 300 3.92 3.92 3.92 0 0 0
03/06/2019
3.92
 6,200 3.97 3.97 3.88 0 0 0
31/05/2019
3.97
 7,243 3.92 3.97 3.92 0 0 0
30/05/2019
3.92
 1,800 3.92 3.97 3.92 0 0 0
29/05/2019
3.92
 9,900 3.92 3.97 3.88 0 0 0
28/05/2019
3.92
 11,300 3.92 3.92 3.88 0 0 0
27/05/2019
3.92
 34,100 3.88 3.92 3.88 0 14,500 -0.1
24/05/2019
3.88
 25,100 3.88 3.92 3.88 0 0 0
23/05/2019
3.88
 2,200 3.97 3.97 3.88 0 0 0
22/05/2019
3.97
 6,200 3.92 3.97 3.88 0 2,000 -0.0
21/05/2019
3.92
 3,000 3.92 3.92 3.92 0 1,000 -0.0
20/05/2019
3.92
 1,800 3.97 3.97 3.92 0 1,800 -0.0
17/05/2019
3.97
 9,100 3.92 3.97 3.35 0 1,100 -0.0
16/05/2019
3.92
 1,500 3.97 3.97 3.92 0 1,500 -0.0
15/05/2019
3.97
 3,000 3.97 3.97 3.92 0 100 -0.0
14/05/2019
3.97
 3,700 3.92 3.97 3.88 0 1,000 -0.0
13/05/2019
3.92
 1,500 3.88 3.92 3.88 0 1,000 -0.0
10/05/2019
3.88
 600 3.88 3.88 3.88 0 600 -0.0
09/05/2019
3.88
 16,300 3.88 3.88 3.88 0 300 -0.0
08/05/2019
3.88
 1,000 3.88 3.88 3.88 0 1,000 -0.0
07/05/2019
3.88
 8,400 3.88 3.88 3.83 0 3,000 -0.0
06/05/2019
3.88
 0 3.88 3.88 3.88 0 0 0
03/05/2019
3.88
 0 3.88 3.88 3.88 0 0 0
02/05/2019
3.88
 3,400 3.88 3.88 3.88 0 0 0
26/04/2019
3.88
 200 3.88 3.88 3.88 0 0 0
25/04/2019
3.88
 3,900 3.88 3.88 3.88 0 0 0
24/04/2019
3.88
 1,700 3.88 3.88 3.88 0 0 0
23/04/2019
3.88
 1,900 3.88 3.88 3.83 0 0 0
22/04/2019
3.88
 3,200 3.88 3.88 3.88 0 0 0
19/04/2019
3.88
 7,100 3.88 4.07 3.88 0 0 0
18/04/2019
3.88
 42,500 3.88 3.92 3.88 0 0 0
17/04/2019
3.88
 14,700 4.21 4.21 3.88 0 0 0
16/04/2019
4.21
 0 4.16 4.21 4.21 0 0 0
12/04/2019
4.16
 10,000 4.16 4.21 4.16 0 3,000 -0.0
11/04/2019
4.16
 0 4.16 4.16 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |