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)
11/03/2020
4.43
 4,700 4.43 4.71 4.37 0 0 0
10/03/2020
4.43
 10,702 4.32 4.60 4.32 0 0 0
09/03/2020
4.32
 11,700 4.43 4.43 4.32 0 0 0
06/03/2020
4.43
 10,503 4.48 4.48 4.43 0 100 -0.0
05/03/2020
4.48
 4,413 4.43 4.48 4.37 0 0 0
04/03/2020
4.43
 300 4.43 4.43 4.43 0 0 0
03/03/2020
4.43
 0 4.43 4.43 4.43 0 0 0
02/03/2020
4.43
 200 4.54 4.54 4.37 0 0 0
28/02/2020
4.54
 14,300 4.32 4.54 4.26 0 0 0
27/02/2020
4.32
 5,100 4.32 4.37 4.26 0 0 0
26/02/2020
4.32
 1,103 4.37 4.37 4.32 0 0 0
25/02/2020
4.37
 12,206 4.32 4.37 4.26 0 0 0
24/02/2020
4.32
 20,000 4.37 4.37 4.32 0 0 0
21/02/2020
4.37
 500 4.37 4.37 4.32 0 0 0
20/02/2020
4.37
 1,200 4.37 4.37 4.32 0 0 0
19/02/2020
4.37
 1,800 4.37 4.37 4.32 0 0 0
18/02/2020
4.37
 3,000 4.32 4.37 4.26 0 0 0
17/02/2020
4.32
 200 4.43 4.43 4.32 0 0 0
14/02/2020
4.43
 3,400 4.43 4.43 4.37 0 0 0
13/02/2020
4.43
 7,200 4.37 4.43 4.32 0 1,700 -0.0
12/02/2020
4.37
 6,600 4.20 4.37 4.26 0 0 0
11/02/2020
4.20
 22,000 4.37 4.37 4.15 0 0 0
10/02/2020
4.37
 5,900 4.37 4.48 4.37 0 0 0
07/02/2020
4.37
 900 4.26 4.37 4.26 0 0 0
06/02/2020
4.26
 949 4.43 4.71 4.26 0 0 0
05/02/2020
4.43
 20,403 4.15 4.43 4.15 0 0 0
04/02/2020
4.15
 30,305 4.43 4.54 4.15 0 0 0
03/02/2020
4.43
 2,100 4.04 4.43 4.09 0 0 0
31/01/2020
4.04
 1,965 3.98 4.54 4.04 0 0 0
30/01/2020
3.98
 431 4.71 4.71 3.98 0 0 0
22/01/2020
4.71
 3,420 4.60 4.71 4.60 0 0 0
21/01/2020
4.60
 4,401 4.65 4.65 4.60 0 0 0
20/01/2020
4.65
 3,368 4.54 4.65 4.54 0 0 0
17/01/2020
4.54
 2,500 4.60 4.65 4.54 0 0 0
16/01/2020
4.60
 23,000 4.48 4.65 4.48 0 0 0
15/01/2020
4.48
 200 4.32 4.48 4.37 0 0 0
14/01/2020
4.32
 1,000 4.54 4.54 4.32 0 0 0
13/01/2020
4.54
 700 4.48 4.54 4.54 0 0 0
10/01/2020
4.48
 2 4.48 4.48 4.48 0 0 0
09/01/2020
4.48
 0 4.48 4.48 4.48 0 0 0
08/01/2020
4.48
 100 4.71 4.71 4.48 0 0 0
07/01/2020
4.71
 100 4.48 4.71 4.71 0 0 0
06/01/2020
4.48
 100 4.09 4.48 4.48 0 0 0
03/01/2020
4.09
 1,000 4.60 4.60 4.09 0 0 0
02/01/2020
4.60
 0 4.60 4.60 4.60 0 0 0
31/12/2019
4.60
 100 4.26 4.60 4.60 0 0 0
30/12/2019
4.26
 500 4.65 4.65 4.26 0 0 0
27/12/2019
4.65
 0 4.65 4.65 4.65 0 0 0
26/12/2019
4.65
 100 4.65 4.65 4.65 0 0 0
25/12/2019
4.65
 0 4.65 4.65 4.65 0 0 0
24/12/2019
4.65
 101 4.65 4.65 4.65 0 0 0
23/12/2019
4.65
 0 4.65 4.65 4.65 0 0 0
20/12/2019
4.65
 0 4.71 4.65 4.65 0 0 0
19/12/2019
4.71
 1,000 4.71 4.71 4.60 0 0 0
18/12/2019
4.71
 100 4.37 4.71 4.71 0 0 0
17/12/2019
4.37
 15,300 4.48 4.48 4.32 0 0 0
16/12/2019
4.48
 0 4.48 4.48 4.48 0 0 0
13/12/2019
4.48
 100 4.26 4.48 4.48 0 0 0
12/12/2019
4.26
 100 4.43 4.43 4.26 0 0 0
11/12/2019
4.43
 0 4.43 4.43 4.43 0 0 0
10/12/2019
4.43
 0 4.43 4.43 4.43 0 0 0
09/12/2019
4.43
 0 4.43 4.43 4.43 0 0 0
06/12/2019
4.43
 100 4.43 4.43 4.43 0 0 0
05/12/2019
4.43
 2,200 4.26 4.43 4.26 0 0 0
04/12/2019
4.26
 1,000 4.26 4.26 4.26 0 0 0
03/12/2019
4.26
 300 4.37 4.37 4.26 0 0 0
02/12/2019
4.37
 0 4.37 4.37 4.37 0 0 0
29/11/2019
4.37
 0 4.37 4.37 4.37 0 0 0
28/11/2019
4.37
 0 4.32 4.37 4.37 0 0 0
27/11/2019
4.32
 10,900 4.32 4.37 4.32 0 0 0
26/11/2019
4.32
 100 4.37 4.37 4.32 0 0 0
25/11/2019
4.37
 2,900 4.26 4.37 4.37 0 0 0
22/11/2019
4.26
 0 4.26 4.26 4.26 0 0 0
21/11/2019
4.26
 200 4.26 4.26 4.26 0 0 0
20/11/2019
4.26
 0 4.26 4.26 4.26 0 0 0
19/11/2019
4.26
 1,250 4.32 4.32 4.26 0 0 0
18/11/2019
4.32
 2,100 4.37 4.37 4.32 0 0 0
15/11/2019
4.37
 1,100 4.60 4.71 4.37 0 0 0
14/11/2019
4.60
 6,300 4.37 4.60 4.37 5,000 0 0.0
13/11/2019
4.37
 12,800 4.20 4.37 3.98 10,000 0 0.1
12/11/2019
4.20
 0 4.37 4.20 4.20 0 0 0
11/11/2019
4.37
 6,800 4.37 4.37 3.70 0 0 0
08/11/2019
4.37
 750 4.26 4.37 4.26 0 0 0
07/11/2019
4.26
 4,600 4.37 4.37 4.26 0 0 0
06/11/2019
4.37
 603 4.37 4.37 4.37 0 0 0
05/11/2019
4.37
 5,100 4.37 4.37 4.37 0 0 0
04/11/2019
4.37
 6,200 4.37 4.37 4.32 0 0 0
01/11/2019
4.37
 1,300 4.37 4.37 4.26 0 0 0
31/10/2019
4.37
 2,000 4.43 4.43 4.32 0 0 0
30/10/2019
4.43
 200 4.37 4.43 4.37 0 0 0
29/10/2019
4.37
 2,100 4.93 4.93 4.32 0 0 0
28/10/2019
4.93
 10,900 4.32 4.93 4.26 0 0 0
25/10/2019
4.32
 2,020 4.32 4.32 4.26 0 0 0
24/10/2019
4.32
 16,000 4.26 4.32 4.26 0 0 0
23/10/2019
4.26
 9,400 4.32 4.32 4.20 0 0 0
22/10/2019
4.32
 2,800 4.37 4.43 4.20 0 0 0
21/10/2019
4.37
 800 4.77 4.77 4.37 0 0 0
18/10/2019
4.77
 120 4.37 4.77 4.77 0 0 0
17/10/2019
4.37
 500 4.26 4.37 4.37 0 0 0
16/10/2019
4.26
 1,100 4.20 4.26 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |