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)
11/11/2022
7.41
 17,700 7.58 7.74 7.33 0 0 0
10/11/2022
7.58
 14,900 7.83 7.83 7.49 0 0 0
09/11/2022
7.83
 17,700 7.83 7.83 7.66 0 0 0
08/11/2022
7.83
 11,100 7.83 7.83 7.66 0 0 0
07/11/2022
7.83
 37,500 7.99 7.99 7.66 0 0 0
04/11/2022
7.99
 21,900 8.08 8.08 7.74 0 0 0
03/11/2022
8.08
 2,800 7.91 8.08 7.91 0 0 0
02/11/2022
7.91
 13,500 7.99 8.08 7.91 0 0 0
01/11/2022
7.99
 39,200 8.16 8.16 7.83 0 0 0
31/10/2022
8.16
 17,602 8.33 8.33 7.99 0 0 0
28/10/2022
8.33
 20,900 8.41 8.41 8.16 0 0 0
27/10/2022
8.41
 11,800 8.16 8.41 8.16 1,500 0 0.0
26/10/2022
8.16
 16,200 8.24 8.74 8.08 0 0 0
25/10/2022
8.24
 16,800 8.24 8.24 7.91 0 0 0
24/10/2022
8.24
 35,700 8.58 8.58 8.08 0 0 0
21/10/2022
8.58
 37,602 8.99 8.99 8.33 0 0 0
20/10/2022
8.99
 15,800 8.99 8.99 8.74 0 0 0
19/10/2022
8.99
 32,500 9.16 9.16 8.66 0 0 0
18/10/2022
9.16
 43,400 9.16 9.24 8.91 0 0 0
17/10/2022
9.16
 40,300 9.33 9.33 8.99 0 0 0
14/10/2022
9.33
 75,000 8.99 9.58 8.99 0 0 0
13/10/2022
8.99
 12,900 9.08 9.08 8.83 0 0 0
12/10/2022
9.08
 8,100 8.91 9.08 8.66 0 0 0
11/10/2022
8.91
 87,400 9.91 9.91 8.83 0 0 0
10/10/2022
9.91
 44,300 8.99 9.91 8.91 0 0 0
07/10/2022
8.99
 43,100 9.83 9.83 8.49 0 0 0
06/10/2022
9.83
 15,902 9.91 9.91 9.41 0 0 0
05/10/2022
9.91
 24,500 9.91 9.99 9.58 0 0 0
04/10/2022
9.91
 8,401 9.66 9.91 9.66 0 0 0
03/10/2022
9.66
 29,600 10.24 10.24 9.66 0 0 0
30/09/2022
10.24
 41,700 10.16 10.24 9.83 0 0 0
29/09/2022
10.16
 45,500 10.24 10.41 9.99 0 0 0
28/09/2022
10.24
 19,200 10.33 10.41 10.08 0 0 0
27/09/2022
10.33
 19,400 10.41 10.41 10.08 0 0 0
26/09/2022
10.41
 59,800 10.74 10.74 10.16 0 0 0
23/09/2022
10.74
 58,700 10.66 10.99 10.66 0 0 0
22/09/2022
10.66
 24,702 10.66 10.66 10.41 0 0 0
21/09/2022
10.66
 24,800 10.66 10.74 10.58 0 0 0
20/09/2022
10.66
 18,100 10.66 10.74 10.58 0 0 0
19/09/2022
10.66
 61,701 11.08 11.08 10.41 0 0 0
16/09/2022: Cổ tức tiền mặt tỉ lệ: 13%
16/09/2022
11.08
 46,600 11.16 11.24 10.91 0 0 0
15/09/2022
11.16
 91,300 11.16 11.16 11.01 0 0 0
14/09/2022
11.16
 83,008 11.23 11.23 11.01 0 0 0
13/09/2022
11.23
 64,450 11.16 11.31 11.01 0 0 0
12/09/2022
11.16
 15,806 11.08 11.16 11.08 0 0 0
09/09/2022
11.08
 14,300 11.01 11.08 10.93 0 0 0
08/09/2022
11.01
 43,100 11.08 11.23 11.01 0 0 0
07/09/2022
11.08
 39,000 11.39 11.39 11.01 0 0 0
06/09/2022
11.39
 56,400 11.46 11.61 11.23 0 0 0
05/09/2022
11.46
 145,700 11.23 11.54 11.23 0 0 0
31/08/2022
11.23
 96,300 10.93 11.31 10.86 0 0 0
30/08/2022
10.93
 62,400 10.55 10.93 10.55 0 0 0
29/08/2022
10.55
 23,700 10.70 10.70 10.40 0 0 0
26/08/2022
10.70
 18,700 10.70 10.70 10.63 0 0 0
25/08/2022
10.70
 73,700 10.70 10.70 10.63 500 0 0.0
24/08/2022
10.70
 14,100 10.78 10.86 10.55 0 0 0
23/08/2022
10.78
 45,000 10.78 10.78 10.55 0 0 0
22/08/2022
10.78
 33,300 10.78 10.93 10.63 0 0 0
19/08/2022
10.78
 12,100 10.78 10.78 10.78 0 0 0
18/08/2022
10.78
 14,100 10.86 10.86 10.78 0 0 0
17/08/2022
10.86
 21,100 10.93 10.93 10.78 0 0 0
16/08/2022
10.93
 5,100 10.93 10.93 10.70 0 0 0
15/08/2022
10.93
 9,500 10.93 11.01 10.93 0 0 0
12/08/2022
10.93
 33,200 10.78 10.93 10.86 0 0 0
11/08/2022
10.78
 71,400 10.78 10.86 10.63 0 0 0
10/08/2022
10.78
 18,300 10.86 10.86 10.63 0 0 0
09/08/2022
10.86
 13,800 11.01 11.01 10.78 0 0 0
08/08/2022
11.01
 12,900 11.01 11.01 10.86 0 0 0
05/08/2022
11.01
 30,600 10.93 11.01 10.86 0 0 0
04/08/2022
10.93
 21,300 10.93 11.01 10.86 0 0 0
03/08/2022
10.93
 28,400 10.86 10.93 10.70 0 0 0
02/08/2022
10.86
 23,100 10.78 10.86 10.63 0 0 0
01/08/2022
10.78
 29,900 10.70 10.78 10.70 0 0 0
29/07/2022
10.70
 25,400 10.63 10.78 10.55 0 0 0
28/07/2022
10.63
 24,000 10.70 10.70 10.55 0 0 0
27/07/2022
10.70
 8,500 10.55 10.70 10.55 0 0 0
26/07/2022
10.55
 12,041 10.78 10.78 10.40 0 0 0
25/07/2022
10.78
 18,811 10.70 10.78 10.48 0 0 0
22/07/2022
10.70
 10,400 10.63 10.93 10.55 0 0 0
21/07/2022
10.63
 21,200 10.55 10.70 10.55 0 0 0
20/07/2022
10.55
 31,800 10.70 10.78 10.55 0 0 0
19/07/2022
10.70
 41,800 10.78 10.86 10.48 0 0 0
18/07/2022
10.78
 46,000 10.40 11.23 10.55 0 0 0
15/07/2022
10.40
 34,400 10.25 10.40 10.25 0 0 0
14/07/2022
10.25
 40,710 9.94 10.40 9.87 0 0 0
13/07/2022
9.94
 7,600 10.02 10.17 9.94 0 0 0
12/07/2022
10.02
 16,900 9.72 10.02 9.64 0 0 0
11/07/2022
9.72
 4,300 9.72 9.79 9.64 0 0 0
08/07/2022
9.72
 10,300 9.64 9.79 9.64 0 0 0
07/07/2022
9.64
 6,900 9.64 9.72 9.49 0 0 0
06/07/2022
9.64
 29,100 9.64 9.72 9.49 0 0 0
05/07/2022
9.64
 6,224 9.72 9.72 9.49 0 0 0
04/07/2022
9.72
 10,900 9.64 9.72 9.56 0 0 0
01/07/2022
9.64
 5,500 9.72 9.72 9.64 0 0 0
30/06/2022
9.72
 10,400 9.79 9.79 9.64 0 0 0
29/06/2022
9.79
 8,000 9.87 9.87 9.72 0 0 0
28/06/2022
9.87
 16,100 9.87 9.87 9.72 0 0 0
27/06/2022
9.87
 3,200 9.72 9.87 9.79 0 0 0
24/06/2022
9.72
 7,900 9.87 9.87 9.72 0 0 0
23/06/2022
9.87
 17,300 9.72 9.87 9.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |