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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |