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)
31/07/2020
4.99
 20,300 4.88 5.16 4.88 0 1,000 -0.0
30/07/2020
4.88
 13,100 4.88 4.93 4.88 0 0 0
29/07/2020
4.88
 13,000 4.93 4.99 4.71 0 0 0
28/07/2020
4.93
 26,500 4.60 4.99 4.65 0 0 0
27/07/2020
4.60
 64,500 5.05 5.05 4.48 0 3,300 -0.0
24/07/2020
5.05
 36,500 5.10 5.10 4.93 0 12,900 -0.1
23/07/2020
5.10
 38,600 5.10 5.16 5.05 0 13,000 -0.1
22/07/2020
5.10
 82,300 5.10 5.16 4.99 0 27,800 -0.3
21/07/2020
5.10
 71,100 4.88 5.16 4.88 0 32,400 -0.3
20/07/2020
4.88
 33,800 4.82 4.93 4.82 0 23,500 -0.2
17/07/2020
4.82
 46,100 4.82 4.99 4.82 0 14,000 -0.1
16/07/2020
4.82
 10,400 4.88 4.88 4.82 0 5,800 -0.0
15/07/2020
4.88
 15,300 4.77 4.88 4.71 0 11,900 -0.1
14/07/2020
4.77
 1,200 4.77 4.77 4.71 0 1,100 -0.0
13/07/2020
4.77
 300 4.77 4.77 4.77 0 300 -0.0
10/07/2020
4.77
 17,800 4.71 4.77 4.71 0 14,100 -0.1
09/07/2020
4.71
 20,500 4.71 4.77 4.65 0 300 -0.0
08/07/2020
4.71
 1,100 4.93 4.93 4.71 0 0 0
07/07/2020
4.93
 9,201 4.65 5.10 4.71 0 7,500 -0.1
06/07/2020
4.65
 2,700 4.71 4.71 4.65 0 1,400 -0.0
03/07/2020
4.71
 2,800 4.71 4.71 4.71 0 0 0
02/07/2020
4.71
 1,505 4.71 4.71 4.71 0 1,500 -0.0
01/07/2020
4.71
 14,900 4.71 4.71 4.71 0 4,400 -0.0
30/06/2020
4.71
 5,900 4.71 4.71 4.71 0 1,500 -0.0
29/06/2020
4.71
 5,100 4.77 4.77 4.71 0 2,700 -0.0
26/06/2020
4.77
 6,500 4.77 4.88 4.77 0 3,000 -0.0
25/06/2020
4.77
 5,000 4.77 4.77 4.77 0 3,000 -0.0
24/06/2020
4.77
 3,000 4.77 4.77 4.77 0 0 0
23/06/2020
4.77
 8,900 4.77 4.82 4.77 0 5,000 -0.0
22/06/2020
4.77
 13,000 4.82 4.82 4.77 0 10,000 -0.1
19/06/2020
4.82
 9,900 4.82 4.82 4.77 0 100 -0.0
18/06/2020
4.82
 100 4.82 4.82 4.82 0 100 -0.0
17/06/2020
4.82
 5,100 4.77 4.82 4.71 0 4,000 -0.0
16/06/2020
4.77
 3,914 4.82 4.82 4.71 0 100 -0.0
15/06/2020
4.82
 2,100 4.93 4.93 4.71 0 0 0
12/06/2020
4.93
 10,200 4.93 4.93 4.88 0 0 0
11/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
10/06/2020
4.93
 400 4.93 4.93 4.93 0 0 0
09/06/2020
4.93
 100 4.93 4.93 4.93 0 0 0
08/06/2020
4.93
 1,100 4.93 4.93 4.82 0 0 0
05/06/2020
4.93
 900 4.93 4.93 4.88 0 0 0
04/06/2020
4.93
 9,400 4.82 4.99 4.82 0 0 0
03/06/2020
4.82
 3,200 4.71 4.88 4.77 0 0 0
02/06/2020
4.71
 1,400 4.82 4.99 4.71 0 0 0
01/06/2020
4.82
 3,306 4.88 4.88 4.71 0 0 0
29/05/2020
4.88
 100 4.65 4.88 4.88 0 0 0
28/05/2020
4.65
 5,900 4.82 4.88 4.65 0 0 0
27/05/2020
4.82
 3,300 4.88 4.88 4.60 0 0 0
26/05/2020
4.88
 1,804 4.82 5.05 4.71 0 0 0
25/05/2020
4.82
 300 4.82 4.82 4.77 0 0 0
22/05/2020
4.82
 4,600 4.82 4.82 4.71 0 0 0
21/05/2020
4.82
 4,400 4.71 4.82 4.71 0 0 0
20/05/2020
4.71
 12,500 4.71 4.71 4.71 0 0 0
19/05/2020
4.71
 2,300 4.71 4.71 4.60 0 0 0
18/05/2020
4.71
 1,800 4.71 4.77 4.65 0 0 0
15/05/2020
4.71
 400 4.71 4.77 4.54 0 0 0
14/05/2020
4.71
 1,200 4.82 4.82 4.54 0 0 0
13/05/2020
4.82
 16,000 4.77 4.82 4.43 0 0 0
12/05/2020
4.77
 20,300 4.65 4.82 4.71 0 0 0
11/05/2020
4.65
 32,900 4.48 4.71 4.54 0 0 0
08/05/2020
4.48
 4,600 4.43 4.54 4.43 0 0 0
07/05/2020
4.43
 5,100 4.37 4.48 4.37 0 0 0
06/05/2020
4.37
 6,300 4.37 4.43 4.32 0 0 0
05/05/2020
4.37
 300 4.32 4.60 4.37 0 0 0
04/05/2020
4.32
 6,800 4.37 4.37 4.32 0 3,300 -0.0
29/04/2020
4.37
 5,700 4.32 4.37 4.26 0 2,500 -0.0
28/04/2020
4.32
 2,700 4.32 4.37 4.32 0 100 -0.0
27/04/2020
4.32
 700 4.32 4.37 4.32 0 200 -0.0
24/04/2020
4.32
 4,502 4.32 4.37 4.26 0 2,400 -0.0
23/04/2020
4.32
 5,600 4.26 4.48 4.26 0 3,400 -0.0
22/04/2020
4.26
 3,700 4.32 4.32 4.20 0 300 -0.0
21/04/2020
4.32
 6,601 4.32 4.32 4.20 0 200 -0.0
20/04/2020
4.32
 2,300 4.32 4.32 4.26 0 300 -0.0
17/04/2020
4.32
 16,500 4.32 4.37 4.26 0 7,000 -0.1
16/04/2020
4.32
 9,800 4.32 4.32 4.26 0 2,800 -0.0
15/04/2020
4.32
 4,000 4.37 4.37 4.32 0 600 -0.0
14/04/2020
4.37
 3,800 4.32 4.37 4.32 0 1,800 -0.0
13/04/2020
4.32
 5,200 4.37 4.37 4.32 0 1,100 -0.0
10/04/2020
4.37
 1,200 4.43 4.43 4.20 0 0 0
09/04/2020
4.43
 5,200 4.43 4.43 4.37 0 3,000 -0.0
08/04/2020
4.43
 2,100 4.20 4.43 4.26 0 2,100 -0.0
07/04/2020
4.20
 2,000 4.54 4.54 4.20 0 0 0
06/04/2020
4.54
 0 4.54 4.54 4.54 0 0 0
03/04/2020
4.54
 100 4.20 4.54 4.54 100 0 0.0
01/04/2020
4.20
 100 4.15 4.20 4.20 0 100 -0.0
31/03/2020
4.15
 1,600 4.32 4.32 4.15 0 100 -0.0
30/03/2020
4.32
 7,900 4.26 4.32 4.09 0 700 -0.0
27/03/2020
4.26
 1,100 4.37 4.37 4.20 0 600 -0.0
26/03/2020
4.37
 6,500 4.26 4.37 4.26 2,900 0 0.0
25/03/2020
4.26
 36,501 4.26 4.71 4.20 0 15,700 -0.1
24/03/2020
4.26
 901 4.32 4.37 4.20 0 100 -0.0
23/03/2020
4.32
 5,001 4.54 4.54 3.92 0 0 0
20/03/2020
4.54
 1,400 4.60 4.60 4.26 0 0 0
19/03/2020
4.60
 0 4.60 4.60 4.60 0 0 0
18/03/2020
4.60
 1,200 4.60 4.65 4.48 0 400 -0.0
17/03/2020
4.60
 0 4.60 4.60 4.60 0 0 0
16/03/2020
4.60
 200 4.99 4.99 4.60 0 0 0
13/03/2020
4.99
 100 4.43 4.99 4.99 100 0 0.0
12/03/2020
4.43
 5,000 4.43 4.43 4.26 0 0 0
11/03/2020
4.43
 4,700 4.43 4.71 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |