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)
04/08/2016
2.40
 0 2.40 2.40 2.40 0 0 0
03/08/2016
2.40
 100 2.28 2.40 2.40 0 0 0
02/08/2016
2.28
 20,000 2.32 2.32 2.28 17,700 0 0.1
01/08/2016
2.32
 600 2.68 2.68 2.32 0 0 0
29/07/2016
2.68
 100 2.44 2.68 2.68 0 0 0
28/07/2016
2.44
 6,200 2.36 2.44 2.28 0 0 0
27/07/2016
2.36
 0 2.36 2.36 2.36 0 0 0
26/07/2016
2.36
 200 2.32 2.36 2.36 0 0 0
25/07/2016
2.32
 4,100 2.32 2.32 2.28 2,000 0 0.0
22/07/2016
2.32
 3,100 2.36 2.36 2.32 0 0 0
21/07/2016
2.36
 100 2.32 2.36 2.36 0 0 0
20/07/2016
2.32
 2,000 2.40 2.40 2.05 0 100 -0.0
19/07/2016
2.40
 1,500 2.32 2.40 2.40 0 0 0
18/07/2016
2.32
 0 2.32 2.32 2.32 0 0 0
15/07/2016
2.32
 0 2.32 2.32 2.32 0 0 0
14/07/2016
2.32
 400 2.32 2.36 2.32 0 0 0
13/07/2016
2.32
 53,800 2.36 2.40 2.28 17,400 0 0.1
12/07/2016
2.36
 17,800 2.44 2.44 2.36 17,100 0 0.1
11/07/2016
2.44
 300 2.40 2.44 2.44 0 0 0
08/07/2016
2.40
 1,200 2.44 2.44 2.40 0 0 0
07/07/2016
2.44
 0 2.40 2.44 2.44 0 0 0
06/07/2016
2.40
 600 2.44 2.44 2.40 0 0 0
05/07/2016
2.44
 500 2.44 2.48 2.44 0 0 0
04/07/2016
2.44
 0 2.44 2.44 2.44 0 0 0
01/07/2016
2.44
 100 2.40 2.44 2.44 0 0 0
30/06/2016
2.40
 0 2.40 2.40 2.40 0 0 0
29/06/2016
2.40
 8,600 2.44 2.44 2.40 8,000 0 0.0
28/06/2016
2.44
 0 2.44 2.44 2.44 0 0 0
27/06/2016
2.44
 300 2.44 2.44 2.44 0 0 0
24/06/2016
2.44
 21,100 2.56 2.56 2.40 16,600 100 0.1
23/06/2016
2.56
 100 2.83 2.83 2.56 0 0 0
22/06/2016
2.83
 4,900 2.52 2.87 2.48 1,800 0 0.0
21/06/2016
2.52
 9,300 2.40 2.52 2.48 0 0 0
20/06/2016
2.40
 8,000 2.44 2.44 2.40 7,500 0 0.0
17/06/2016
2.44
 4,900 2.48 2.52 2.44 4,300 0 0.0
16/06/2016
2.48
 30,100 2.52 2.52 2.48 0 0 0
15/06/2016
2.52
 100 2.48 2.52 2.52 0 0 0
14/06/2016
2.48
 2,100 2.48 2.52 2.48 0 0 0
13/06/2016
2.48
 9,000 2.48 2.48 2.48 9,000 0 0.1
10/06/2016
2.48
 9,600 2.52 2.52 2.48 4,500 0 0.0
09/06/2016
2.52
 30,800 2.48 2.52 2.48 0 0 0
08/06/2016
2.48
 12,200 2.48 2.48 2.44 0 0 0
07/06/2016
2.48
 5,200 2.44 2.48 2.44 0 0 0
06/06/2016
2.44
 1,000 2.44 2.44 2.44 0 0 0
03/06/2016: Cổ tức tiền mặt tỉ lệ: 7%
03/06/2016
2.44
 200 2.40 2.44 2.44 0 0 0
02/06/2016
2.40
 2,200 2.40 2.40 2.40 0 0 0
01/06/2016
2.40
 8,000 2.44 2.44 2.40 8,000 0 0.1
31/05/2016
2.44
 2,000 2.47 2.47 2.44 0 0 0
30/05/2016
2.47
 17,400 2.44 2.47 2.40 5,100 0 0.0
27/05/2016
2.44
 9,800 2.44 2.44 2.44 0 0 0
26/05/2016
2.44
 5,300 2.47 2.47 2.44 0 0 0
25/05/2016
2.47
 10,400 2.51 2.51 2.47 0 0 0
24/05/2016
2.51
 21,400 2.40 2.51 2.44 0 0 0
23/05/2016
2.40
 18,700 2.36 2.40 2.33 9,300 0 0.1
20/05/2016
2.36
 21,700 2.19 2.51 2.33 0 0 0
19/05/2016
2.19
 17,100 2.26 2.26 2.19 9,800 0 0.1
18/05/2016
2.26
 6,400 2.19 2.33 2.26 0 0 0
17/05/2016
2.19
 4,100 2.15 2.19 2.19 0 0 0
16/05/2016
2.15
 7,100 2.22 2.22 2.12 7,000 0 0.0
13/05/2016
2.22
 0 2.29 2.22 2.22 0 0 0
12/05/2016
2.29
 400 2.29 2.29 1.98 0 100 -0.0
11/05/2016
2.29
 100 2.15 2.29 2.29 0 0 0
10/05/2016
2.15
 0 2.15 2.15 2.15 0 0 0
09/05/2016
2.15
 1,900 2.19 2.19 2.15 1,900 0 0.0
06/05/2016
2.19
 10,000 2.19 2.26 2.19 9,900 0 0.1
05/05/2016
2.19
 11,000 2.29 2.29 2.19 5,000 0 0.0
04/05/2016
2.29
 1,900 2.40 2.40 2.19 200 0 0.0
29/04/2016
2.40
 0 2.40 2.40 2.40 0 0 0
28/04/2016
2.40
 0 2.40 2.40 2.40 0 0 0
27/04/2016
2.40
 0 2.40 2.40 2.40 0 0 0
26/04/2016
2.40
 100 2.26 2.40 2.40 0 0 0
25/04/2016
2.26
 0 2.26 2.26 2.26 0 0 0
22/04/2016
2.26
 0 2.26 2.26 2.26 0 0 0
21/04/2016
2.26
 0 2.26 2.26 2.26 0 0 0
20/04/2016
2.26
 0 2.26 2.26 2.26 0 0 0
19/04/2016
2.26
 300 2.22 2.26 2.26 0 0 0
15/04/2016
2.22
 0 2.22 2.22 2.22 0 0 0
14/04/2016
2.22
 0 2.22 2.22 2.22 0 0 0
13/04/2016
2.22
 100 2.22 2.22 2.22 0 0 0
12/04/2016
2.22
 300 1.94 2.22 2.22 0 0 0
11/04/2016
1.94
 1,200 2.15 2.15 1.94 0 0 0
08/04/2016
2.15
 0 2.15 2.15 2.15 0 0 0
07/04/2016
2.15
 0 2.15 2.15 2.15 0 0 0
06/04/2016
2.15
 0 2.15 2.15 2.15 0 0 0
05/04/2016
2.15
 0 2.15 2.15 2.15 0 0 0
04/04/2016
2.15
 100 2.15 2.15 2.15 0 0 0
01/04/2016
2.15
 2,600 2.19 2.19 2.15 0 0 0
31/03/2016
2.19
 300 2.05 2.19 2.19 0 0 0
30/03/2016
2.05
 500 2.33 2.33 2.05 0 0 0
29/03/2016
2.33
 1,300 2.33 2.33 2.33 0 0 0
28/03/2016
2.33
 200 2.44 2.44 2.29 0 0 0
25/03/2016
2.44
 200 2.19 2.44 2.44 0 0 0
24/03/2016
2.19
 10,200 2.54 2.54 2.19 0 0 0
23/03/2016
2.54
 80 2.51 2.54 2.54 0 0 0
22/03/2016
2.51
 401 2.33 2.58 2.51 0 0 0
21/03/2016
2.33
 200 2.33 2.33 2.33 0 0 0
18/03/2016
2.33
 180 2.15 2.33 2.33 0 0 0
17/03/2016
2.15
 1,500 2.15 2.15 2.15 0 0 0
16/03/2016
2.15
 100 2.15 2.15 2.15 0 0 0
15/03/2016
2.15
 100 2.19 2.19 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |