CTCP Phát triển Đô thị (udj)

7.20
0.10
(1.41%)
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
(2026-05-20) 		-0.20 -2.74% 58,700 0 0
6.90
7.30
7.20
2 tháng
(2026-04-20) 		0.30 4.41% 388,500 0 0
6.80
7.40
7.20
3 tháng
(2026-03-23) 		0.80 12.70% 695,600 0 0
6.30
7.40
7.20
6 tháng
(2025-12-22) 		-0.10 -1.39% 1,517,100 200 0.0
6.30
8.10
7.20
12 tháng
(2025-06-24) 		0.06 0.89% 3,759,300 5,800 0.0
6.30
8.10
7.20
24 tháng
(2024-07-01) 		-1.25 -14.98% 9,191,688 8,200 0.1
6.30
8.63
7.20
36 tháng
(2023-07-05) 		-1.96 -21.66% 14,416,810 34,200 0.3
6.30
9.30
7.20
60 tháng
(2021-07-15) 		-1.23 -14.80% 36,960,522 -183,500 -3.7
5.63
14.67
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2021
8.68
 42,139 8.61 8.80 8.48 0 0 0
30/03/2021
8.61
 51,900 8.74 8.74 8.55 0 0 0
29/03/2021
8.74
 56,415 8.55 8.80 8.42 0 0 0
26/03/2021
8.55
 107,300 8.80 8.80 8.10 0 0 0
25/03/2021
8.80
 137,900 9.00 9.00 8.61 0 0 0
24/03/2021
9.00
 206,904 8.87 9.19 8.42 0 0 0
23/03/2021
8.87
 121,900 8.93 8.93 8.68 0 0 0
22/03/2021
8.93
 234,560 9.06 9.06 8.80 0 0 0
19/03/2021
9.06
 279,400 9.06 9.19 8.74 0 0 0
18/03/2021
9.06
 643,900 9.45 9.70 8.93 0 0 0
17/03/2021
9.45
 496,104 9.32 9.77 9.32 0 5,000 -0.1
16/03/2021
9.32
 316,800 9.13 9.45 9.00 0 0 0
15/03/2021
9.13
 327,648 8.61 9.13 8.55 0 0 0
12/03/2021
8.61
 252,400 8.80 8.80 8.35 0 0 0
11/03/2021
8.80
 276,556 8.93 9.13 8.55 0 0 0
10/03/2021
8.93
 117,080 9.13 9.19 8.61 0 0 0
09/03/2021
9.13
 139,406 9.13 9.51 8.93 100 0 0.0
08/03/2021
9.13
 322,900 8.23 9.13 8.03 0 4,700 -0.1
05/03/2021
8.23
 149,200 7.84 8.80 7.65 0 0 0
04/03/2021
7.84
 45,900 7.84 7.84 7.65 0 0 0
03/03/2021
7.84
 43,300 7.71 7.84 7.71 0 0 0
02/03/2021
7.71
 28,500 7.65 7.71 7.65 0 0 0
01/03/2021
7.65
 38,266 8.35 8.35 7.65 0 0 0
26/02/2021
8.35
 22,500 7.71 8.35 7.58 0 1,700 -0.0
25/02/2021
7.71
 13,700 7.71 8.10 7.65 0 0 0
24/02/2021
7.71
 2,228 7.78 7.78 7.71 0 0 0
23/02/2021
7.78
 13,900 7.90 8.23 7.58 5,000 0 0.1
22/02/2021
7.90
 1,500 7.90 8.29 7.90 0 0 0
19/02/2021
7.90
 6,900 7.97 8.10 7.90 0 0 0
18/02/2021
7.97
 1,717 7.90 8.10 7.90 0 0 0
17/02/2021
7.90
 1,200 7.90 8.23 7.90 0 0 0
09/02/2021
7.90
 1,700 8.10 8.10 7.71 0 0 0
08/02/2021
8.10
 9,400 8.03 8.10 7.39 0 0 0
05/02/2021
8.03
 5,000 7.90 8.93 7.13 0 100 -0.0
04/02/2021
7.90
 1 7.97 7.97 7.90 0 0 0
03/02/2021
7.97
 12,600 7.71 8.10 6.49 0 0 0
02/02/2021
7.71
 9,100 7.65 7.71 7.07 0 0 0
01/02/2021
7.65
 5,700 7.71 7.84 7.65 0 0 0
29/01/2021
7.71
 8,400 6.75 7.84 7.71 1,700 0 0.0
28/01/2021
6.75
 18,700 7.90 7.90 6.75 1,000 0 0.0
27/01/2021
7.90
 9,300 7.71 7.97 7.71 0 0 0
26/01/2021
7.71
 23,000 7.97 8.03 7.71 5,000 0 0.1
25/01/2021
7.97
 8,200 8.10 8.10 7.71 0 1,300 -0.0
22/01/2021
8.10
 10,800 8.16 8.16 7.90 0 0 0
21/01/2021
8.16
 11,300 7.84 8.16 7.78 0 0 0
20/01/2021
7.84
 25,500 7.78 7.84 7.45 0 0 0
19/01/2021
7.78
 37,400 8.42 8.42 7.71 0 0 0
18/01/2021
8.42
 25,600 8.61 8.61 8.35 0 0 0
15/01/2021
8.61
 20,000 8.61 8.61 8.29 3,000 0 0.0
14/01/2021
8.61
 36,200 8.55 8.61 8.35 2,000 0 0.0
13/01/2021
8.55
 20,000 8.93 8.93 8.35 0 0 0
12/01/2021
8.93
 60,400 8.55 8.93 8.29 0 0 0
11/01/2021
8.55
 27,800 8.29 8.68 8.03 0 0 0
08/01/2021
8.29
 25,900 8.29 8.29 7.39 0 0 0
07/01/2021
8.29
 5,100 8.10 8.29 8.10 0 0 0
06/01/2021
8.10
 34,100 8.23 8.29 8.03 0 0 0
05/01/2021
8.23
 58,100 8.29 8.42 8.03 0 400 -0.0
04/01/2021
8.29
 20,100 8.55 8.74 8.10 100 1,000 -0.0
31/12/2020
8.55
 21,500 8.35 8.68 8.16 0 0 0
30/12/2020
8.35
 13,400 8.35 9.51 8.35 0 0 0
29/12/2020
8.35
 34,300 7.71 8.68 7.71 0 0 0
28/12/2020
7.71
 67,100 7.33 7.71 7.52 0 0 0
25/12/2020
7.33
 69,900 7.13 7.45 6.94 0 0 0
24/12/2020
7.13
 85,400 7.33 7.33 6.88 1,000 0 0.0
23/12/2020
7.33
 29,900 7.07 7.58 7.13 0 0 0
22/12/2020
7.07
 42,515 7.07 7.71 7.00 0 0 0
21/12/2020
7.07
 57,639 7.00 7.65 6.88 0 0 0
18/12/2020
7.00
 36,602 6.94 7.00 6.75 0 100 -0.0
17/12/2020
6.94
 40,900 7.20 7.20 6.88 0 0 0
16/12/2020
7.20
 44,200 6.62 7.20 6.68 100 0 0.0
15/12/2020
6.62
 66,600 6.17 6.75 6.17 100 0 0.0
14/12/2020
6.17
 88,504 6.10 6.30 5.85 0 0 0
11/12/2020
6.10
 61,110 5.98 6.23 5.91 0 0 0
10/12/2020
5.98
 9,300 6.10 6.23 5.98 0 0 0
09/12/2020
6.10
 17,700 6.23 6.43 6.10 1,000 0 0.0
08/12/2020
6.23
 50,360 5.85 6.30 5.91 0 0 0
07/12/2020
5.85
 6,600 5.91 5.98 5.78 0 0 0
04/12/2020
5.91
 1,000 5.85 5.98 5.91 0 0 0
03/12/2020
5.85
 8,300 5.98 5.98 5.78 0 0 0
02/12/2020
5.98
 7,200 5.91 6.10 5.98 0 0 0
01/12/2020
5.91
 22,300 5.85 5.91 5.78 0 0 0
30/11/2020
5.85
 5,100 5.85 6.17 5.85 0 0 0
27/11/2020
5.85
 400 5.78 6.55 5.85 0 0 0
26/11/2020
5.78
 3,600 5.91 5.91 5.78 0 0 0
25/11/2020
5.91
 2,000 5.98 5.98 5.78 0 0 0
24/11/2020
5.98
 2,100 5.85 6.10 5.85 0 0 0
23/11/2020
5.85
 9,200 5.85 5.85 5.85 0 0 0
20/11/2020
5.85
 40,600 5.78 5.85 5.72 0 1,800 -0.0
19/11/2020
5.78
 15,601 5.66 5.78 5.72 0 0 0
18/11/2020
5.66
 4,000 5.78 5.78 5.66 0 0 0
17/11/2020
5.78
 26,100 5.59 5.78 5.59 0 0 0
16/11/2020
5.59
 24,900 5.78 5.78 5.59 0 1,000 -0.0
13/11/2020
5.78
 1,500 5.72 5.78 5.78 0 0 0
12/11/2020
5.72
 8,500 5.78 5.78 5.66 0 0 0
11/11/2020
5.78
 1,825 5.78 5.78 5.72 0 0 0
10/11/2020
5.78
 9,400 5.78 6.62 5.78 0 0 0
09/11/2020
5.78
 11,500 5.78 6.43 5.72 1,000 0 0.0
06/11/2020
5.78
 14,500 5.78 5.98 5.66 0 0 0
05/11/2020
5.78
 10,300 5.78 5.78 5.66 0 0 0
04/11/2020
5.78
 11,100 5.72 5.78 5.66 0 5,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |