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) 		-0.10 -1.49% 168,100 0 0
6.30
6.70
6.50
2 tháng
(2026-01-16) 		-0.40 -5.71% 535,900 0 0
6.30
7
6.50
3 tháng
(2025-12-17) 		-0.60 -8.33% 749,700 200 0.0
6.30
8.10
6.50
6 tháng
(2025-09-18) 		-0.81 -10.96% 1,976,800 6,100 0.0
6.30
8.10
6.50
12 tháng
(2025-03-24) 		-1.47 -18.21% 5,204,500 5,800 0.0
6.30
8.10
6.50
24 tháng
(2024-03-27) 		-2.10 -24.16% 9,126,288 2,700 0.0
6.30
8.79
6.50
36 tháng
(2023-04-03) 		-2.15 -24.58% 15,129,165 -19,800 -0.3
6.30
9.30
6.50
60 tháng
(2021-04-12) 		-2.59 -28.18% 39,397,330 -160,300 -3.4
5.63
14.67
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2019
4.20
 13,200 4.20 4.37 3.92 0 0 0
14/10/2019
4.20
 24,500 4.26 4.37 3.76 0 0 0
11/10/2019
4.26
 2,900 4.48 4.48 4.20 0 0 0
10/10/2019
4.48
 2,000 4.48 4.48 4.26 0 0 0
09/10/2019
4.48
 110 4.26 4.48 4.48 0 0 0
08/10/2019
4.26
 3,800 4.60 4.60 4.26 0 0 0
07/10/2019
4.60
 100 4.32 4.60 4.60 0 0 0
04/10/2019
4.32
 8,100 4.32 4.32 4.26 0 0 0
03/10/2019
4.32
 1,500 4.32 4.32 4.32 0 0 0
02/10/2019
4.32
 7,500 4.37 4.37 4.26 0 0 0
01/10/2019
4.37
 1,500 4.32 4.37 4.37 0 0 0
30/09/2019
4.32
 2,500 4.32 4.43 4.32 0 0 0
27/09/2019
4.32
 0 4.32 4.32 4.32 0 0 0
26/09/2019
4.32
 2,100 4.43 4.43 4.32 0 0 0
25/09/2019
4.43
 8,700 4.37 4.43 4.26 0 0 0
24/09/2019
4.37
 11,400 4.32 4.37 4.26 0 0 0
23/09/2019
4.32
 1,120 4.37 4.43 4.32 0 0 0
20/09/2019
4.37
 9,700 4.37 4.37 4.32 0 0 0
19/09/2019
4.37
 8,600 4.37 4.37 3.98 0 6,000 -0.0
18/09/2019
4.37
 6,600 4.43 4.43 4.37 0 6,600 -0.1
17/09/2019
4.43
 11,400 4.43 4.43 3.92 0 100 -0.0
16/09/2019
4.43
 9,000 4.48 4.48 4.20 0 0 0
13/09/2019
4.48
 10,700 4.43 4.65 4.43 0 0 0
12/09/2019
4.43
 7,000 4.43 4.54 4.37 0 0 0
11/09/2019
4.43
 2,500 4.60 4.77 4.32 0 0 0
10/09/2019
4.60
 9,300 4.43 4.77 4.37 0 0 0
09/09/2019
4.43
 8,020 4.48 4.48 4.37 0 0 0
06/09/2019
4.48
 33,900 4.54 4.60 4.43 0 1,200 -0.0
05/09/2019
4.54
 15,400 4.60 4.65 4.54 0 10,300 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |