CTCP Phát triển Đô thị (udj)

8.60
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
(2024-10-16) 		-0.30 -3.37% 318,100 400 0.0
8.60
8.90
8.60
2 tháng
(2024-09-16) 		-0.11 -1.29% 965,700 2,400 0.0
8.60
9
8.60
3 tháng
(2024-08-19) 		-0.30 -3.37% 1,142,900 2,400 0.0
8.60
9
8.60
6 tháng
(2024-05-20) 		-0.49 -5.36% 2,101,900 -100 -0.0
8.60
9.09
8.60
12 tháng
(2023-11-21) 		0.26 3.14% 3,620,700 13,400 0.1
8.06
9.37
8.60
24 tháng
(2022-11-28) 		1.19 16.04% 10,427,649 53,000 0.4
7.33
9.91
8.60
36 tháng
(2021-12-01) 		-5.22 -37.75% 22,098,321 -222,100 -4.2
6
15.11
8.60
60 tháng
(2019-12-12) 		4.06 89.39% 42,313,822 -455,800 -5.9
4.24
15.64
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
6.16
 1,825 6.16 6.16 6.10 0 0 0
10/11/2020
6.16
 9,400 6.16 7.05 6.16 0 0 0
09/11/2020
6.16
 11,500 6.16 6.85 6.10 1,000 0 0.0
06/11/2020
6.16
 14,500 6.16 6.37 6.03 0 0 0
05/11/2020
6.16
 10,300 6.16 6.16 6.03 0 0 0
04/11/2020
6.16
 11,100 6.10 6.16 6.03 0 5,900 -0.1
03/11/2020
6.10
 7,200 6.10 6.16 5.96 0 0 0
02/11/2020
6.10
 1,130 6.10 6.10 5.89 0 0 0
30/10/2020
6.10
 14,800 6.10 6.23 5.89 0 0 0
29/10/2020
6.10
 30,100 5.82 6.10 5.96 0 0 0
28/10/2020
5.82
 8,800 6.10 6.10 5.75 0 0 0
27/10/2020
6.10
 19,300 5.89 6.10 5.89 0 0 0
26/10/2020
5.89
 400 6.10 6.10 5.89 0 0 0
23/10/2020
6.10
 800 6.03 6.10 5.96 0 0 0
22/10/2020
6.03
 18,310 5.89 6.03 5.82 0 15,600 -0.1
21/10/2020
5.89
 28,900 5.96 5.96 5.82 0 3,900 -0.0
20/10/2020
5.96
 11,700 6.03 6.10 5.96 0 100 -0.0
19/10/2020
6.03
 38,813 6.16 6.16 5.96 0 10,100 -0.1
16/10/2020
6.16
 6,000 6.16 6.16 6.16 0 0 0
15/10/2020
6.16
 21,200 6.16 6.23 6.10 0 0 0
14/10/2020
6.16
 19,800 6.16 6.16 6.16 0 0 0
13/10/2020
6.16
 5,600 6.16 6.16 6.10 0 0 0
12/10/2020
6.16
 4,700 6.16 6.23 6.16 0 100 -0.0
09/10/2020
6.16
 5,500 6.23 6.30 6.16 0 0 0
08/10/2020
6.23
 9,600 6.30 6.30 6.16 0 0 0
07/10/2020
6.30
 20,165 6.16 6.30 6.16 0 0 0
06/10/2020
6.16
 21,501 6.16 6.16 6.10 0 0 0
05/10/2020
6.16
 6,430 6.16 6.23 6.16 0 0 0
02/10/2020
6.16
 3,102 6.16 6.16 6.10 0 0 0
01/10/2020
6.16
 900 6.16 6.23 6.16 0 0 0
30/09/2020
6.16
 9,102 6.10 6.16 6.03 0 2,000 -0.0
29/09/2020
6.10
 14,900 6.23 6.23 6.10 0 0 0
28/09/2020
6.23
 4,100 6.23 6.37 6.16 0 0 0
25/09/2020
6.23
 15,900 6.16 6.44 6.16 0 0 0
24/09/2020
6.16
 34,700 6.03 6.16 6.03 0 0 0
23/09/2020
6.03
 41,403 5.96 6.10 5.89 0 0 0
22/09/2020
5.96
 21,900 5.89 6.03 5.96 0 0 0
21/09/2020
5.89
 10,100 5.96 5.96 5.89 0 0 0
18/09/2020
5.96
 600 5.89 5.96 5.89 0 0 0
17/09/2020
5.89
 25,500 5.89 6.16 5.89 0 0 0
16/09/2020
5.89
 15,150 5.89 5.89 5.89 0 0 0
15/09/2020
5.89
 11,400 5.82 6.03 5.82 0 0 0
14/09/2020
5.82
 1,207 5.82 5.89 5.82 0 0 0
11/09/2020
5.82
 30,400 5.82 5.89 5.82 0 9,200 -0.1
10/09/2020
5.82
 8,800 5.82 5.89 5.82 0 600 -0.0
09/09/2020
5.82
 18,600 5.89 6.16 5.82 0 0 0
08/09/2020
5.89
 2,900 5.82 5.96 5.89 0 0 0
07/09/2020
5.82
 13,100 5.82 5.96 5.82 0 0 0
04/09/2020
5.82
 18,100 5.82 5.82 5.75 0 0 0
03/09/2020
5.82
 28,200 5.82 5.96 5.75 0 0 0
01/09/2020
5.82
 31,000 5.82 5.82 5.68 0 0 0
31/08/2020
5.82
 16,900 5.75 5.82 5.68 0 0 0
28/08/2020
5.75
 51,000 5.75 5.75 5.48 0 0 0
27/08/2020
5.75
 25,100 5.75 5.82 5.75 0 0 0
26/08/2020
5.75
 23,101 5.75 5.82 5.75 0 0 0
25/08/2020
5.75
 16,500 5.75 5.82 5.68 0 0 0
24/08/2020
5.75
 19,600 5.75 5.82 5.62 0 0 0
21/08/2020
5.75
 76,900 5.82 5.89 5.68 0 0 0
20/08/2020
5.82
 29,600 5.89 5.89 5.75 100 0 0.0
19/08/2020
5.89
 10,720 5.89 6.16 5.89 0 0 0
18/08/2020
5.89
 44,300 5.82 5.89 5.75 0 0 0
17/08/2020
5.82
 29,200 5.82 5.82 5.75 0 0 0
14/08/2020
5.82
 31,300 5.82 5.82 5.75 0 0 0
13/08/2020
5.82
 97,800 5.62 5.82 5.62 0 0 0
12/08/2020
5.62
 24,400 5.68 5.68 5.62 0 0 0
11/08/2020
5.68
 58,550 5.68 5.75 5.55 0 0 0
10/08/2020
5.68
 36,700 5.75 5.75 5.62 0 0 0
07/08/2020: Cổ tức tiền mặt tỉ lệ: 12%
07/08/2020
5.75
 128,400 5.62 5.75 5.62 200 0 0.0
06/08/2020
5.62
 95,600 5.91 5.97 5.62 0 0 0
05/08/2020
5.91
 154,250 5.68 5.97 5.62 0 0 0
04/08/2020
5.68
 111,210 5.62 5.86 5.56 0 0 0
03/08/2020
5.62
 109,000 5.32 5.62 5.38 1,800 0 0.0
31/07/2020
5.32
 20,300 5.20 5.50 5.20 0 1,000 -0.0
30/07/2020
5.20
 13,100 5.20 5.26 5.20 0 0 0
29/07/2020
5.20
 13,000 5.26 5.32 5.02 0 0 0
28/07/2020
5.26
 26,500 4.90 5.32 4.96 0 0 0
27/07/2020
4.90
 64,500 5.38 5.38 4.78 0 3,300 -0.0
24/07/2020
5.38
 36,500 5.44 5.44 5.26 0 12,900 -0.1
23/07/2020
5.44
 38,600 5.44 5.50 5.38 0 13,000 -0.1
22/07/2020
5.44
 82,300 5.44 5.50 5.32 0 27,800 -0.3
21/07/2020
5.44
 71,100 5.20 5.50 5.20 0 32,400 -0.3
20/07/2020
5.20
 33,800 5.14 5.26 5.14 0 23,500 -0.2
17/07/2020
5.14
 46,100 5.14 5.32 5.14 0 14,000 -0.1
16/07/2020
5.14
 10,400 5.20 5.20 5.14 0 5,800 -0.0
15/07/2020
5.20
 15,300 5.08 5.20 5.02 0 11,900 -0.1
14/07/2020
5.08
 1,200 5.08 5.08 5.02 0 1,100 -0.0
13/07/2020
5.08
 300 5.08 5.08 5.08 0 300 -0.0
10/07/2020
5.08
 17,800 5.02 5.08 5.02 0 14,100 -0.1
09/07/2020
5.02
 20,500 5.02 5.08 4.96 0 300 -0.0
08/07/2020
5.02
 1,100 5.26 5.26 5.02 0 0 0
07/07/2020
5.26
 9,201 4.96 5.44 5.02 0 7,500 -0.1
06/07/2020
4.96
 2,700 5.02 5.02 4.96 0 1,400 -0.0
03/07/2020
5.02
 2,800 5.02 5.02 5.02 0 0 0
02/07/2020
5.02
 1,505 5.02 5.02 5.02 0 1,500 -0.0
01/07/2020
5.02
 14,900 5.02 5.02 5.02 0 4,400 -0.0
30/06/2020
5.02
 5,900 5.02 5.02 5.02 0 1,500 -0.0
29/06/2020
5.02
 5,100 5.08 5.08 5.02 0 2,700 -0.0
26/06/2020
5.08
 6,500 5.08 5.20 5.08 0 3,000 -0.0
25/06/2020
5.08
 5,000 5.08 5.08 5.08 0 3,000 -0.0
24/06/2020
5.08
 3,000 5.08 5.08 5.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |