CTCP Phát triển Đô thị (udj)

6.60
0.10
(1.54%)
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) 		-0.30 -4.48% 168,000 0 0
6.30
6.70
6.60
2 tháng
(2026-01-15) 		-0.80 -11.11% 550,100 0 0
6.30
7.20
6.60
3 tháng
(2025-12-16) 		-0.80 -11.11% 816,900 200 0.0
6.30
8.10
6.60
6 tháng
(2025-09-17) 		-1.01 -13.66% 1,994,900 6,100 0.0
6.30
8.10
6.60
12 tháng
(2025-03-21) 		-1.67 -20.69% 5,273,700 5,800 0.0
6.30
8.10
6.60
24 tháng
(2024-03-26) 		-2.21 -25.71% 9,132,988 2,700 0.0
6.30
8.79
6.60
36 tháng
(2023-04-03) 		-2.35 -26.87% 15,129,065 -19,800 -0.3
6.30
9.30
6.60
60 tháng
(2021-04-12) 		-2.79 -30.36% 39,397,230 -160,300 -3.4
5.63
14.67
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2023
8.52
 3,101 8.59 8.59 8.44 2,200 0 0.0
23/05/2023
8.59
 4,200 8.52 8.59 8.52 300 0 0.0
22/05/2023
8.52
 8,100 8.67 8.67 8.44 1,700 0 0.0
19/05/2023
8.67
 2,404 9.30 9.30 8.67 0 0 0
18/05/2023
9.30
 9,100 8.36 9.38 8.36 0 0 0
17/05/2023
8.36
 15,000 8.44 8.44 8.28 0 0 0
16/05/2023
8.44
 21,800 8.44 8.44 8.44 0 0 0
15/05/2023
8.44
 11,210 8.44 8.52 8.36 0 0 0
12/05/2023
8.44
 22,200 8.44 8.44 8.28 0 0 0
11/05/2023
8.44
 7,323 8.36 8.44 8.36 0 0 0
10/05/2023
8.36
 24,161 8.36 8.44 8.28 900 0 0.0
09/05/2023
8.36
 25,939 8.28 8.44 8.05 0 0 0
08/05/2023
8.28
 13,400 8.28 8.28 8.20 100 0 0.0
05/05/2023
8.28
 31,940 8.05 8.28 7.97 0 0 0
04/05/2023
8.05
 23,661 8.13 8.13 7.97 0 0 0
28/04/2023
8.13
 43,500 8.20 8.20 7.97 0 0 0
27/04/2023
8.20
 24,600 8.36 8.36 7.97 0 0 0
26/04/2023
8.36
 10,300 8.36 8.36 8.20 0 0 0
25/04/2023
8.36
 32,300 8.44 8.52 8.20 0 0 0
24/04/2023
8.44
 20,700 8.44 8.52 8.28 0 0 0
21/04/2023
8.44
 26,000 8.44 8.59 8.28 100 0 0.0
20/04/2023
8.44
 27,210 8.52 8.67 8.44 0 0 0
19/04/2023
8.52
 8,100 8.67 8.75 8.52 0 0 0
18/04/2023
8.67
 6,901 8.59 8.67 8.59 0 0 0
17/04/2023
8.59
 9,100 8.67 8.67 8.52 0 0 0
14/04/2023
8.67
 10,300 8.67 8.75 8.59 0 0 0
13/04/2023
8.67
 11,469 8.67 8.75 8.67 0 0 0
12/04/2023
8.67
 51,900 8.67 8.75 8.59 0 0 0
11/04/2023
8.67
 11,300 8.75 8.75 8.67 0 300 -0.0
10/04/2023
8.75
 9,700 8.59 8.75 8.59 0 0 0
07/04/2023
8.59
 58,800 8.91 8.91 8.59 0 15,000 -0.2
06/04/2023
8.91
 10,800 8.91 8.99 8.83 0 0 0
05/04/2023
8.91
 19,900 8.83 8.91 8.83 0 0 0
04/04/2023
8.83
 51,600 8.75 8.91 8.67 0 0 0
03/04/2023
8.75
 11,900 8.91 8.91 8.75 0 0 0
31/03/2023
8.91
 22,200 8.91 8.91 8.59 0 0 0
30/03/2023
8.91
 4,400 9.06 9.06 8.91 0 0 0
29/03/2023
9.06
 24,300 8.99 9.06 8.75 0 0 0
28/03/2023
8.99
 17,117 8.91 8.99 8.59 0 0 0
27/03/2023
8.91
 8,600 8.91 8.91 8.75 0 0 0
24/03/2023
8.91
 6,900 8.83 8.91 8.75 0 0 0
23/03/2023
8.83
 0 8.83 8.83 8.59 0 0 0
22/03/2023
8.83
 11,300 8.91 8.91 8.59 0 0 0
21/03/2023
8.91
 12,800 9.06 9.06 8.67 0 0 0
20/03/2023
9.06
 33,102 8.91 9.06 8.59 0 0 0
17/03/2023
8.91
 17,622 8.83 8.91 8.83 0 0 0
16/03/2023
8.83
 21,900 9.06 9.06 8.75 0 0 0
15/03/2023
9.06
 99,502 8.67 9.06 8.52 0 0 0
14/03/2023
8.67
 48,100 8.91 8.91 8.44 0 0 0
13/03/2023
8.91
 18,200 8.83 8.91 8.59 0 0 0
10/03/2023
8.83
 15,100 8.83 8.91 8.75 0 0 0
09/03/2023
8.83
 17,600 8.59 8.83 8.59 0 0 0
08/03/2023
8.59
 18,100 8.75 8.75 8.52 0 0 0
07/03/2023
8.75
 2,400 8.44 8.75 8.52 0 0 0
06/03/2023
8.44
 5,201 8.67 8.67 8.36 0 0 0
03/03/2023
8.67
 2,201 8.75 8.75 8.44 0 0 0
02/03/2023
8.75
 3,500 8.83 8.83 8.59 0 0 0
01/03/2023
8.83
 23,633 9.14 9.14 7.89 0 0 0
28/02/2023
9.14
 6,266 8.91 9.14 8.91 0 0 0
27/02/2023
8.91
 12,200 9.14 9.14 8.83 0 0 0
24/02/2023
9.14
 15,006 8.91 9.14 8.99 0 0 0
23/02/2023
8.91
 16,100 9.14 9.14 8.83 0 1,800 -0.0
22/02/2023
9.14
 8,201 9.06 9.14 8.83 0 0 0
21/02/2023
9.06
 20,000 8.99 9.22 8.75 0 0 0
20/02/2023
8.99
 21,501 8.44 8.99 8.59 0 0 0
16/02/2023
8.44
 27,841 8.36 8.44 8.20 0 0 0
15/02/2023
8.36
 22,538 8.28 8.36 8.28 0 0 0
14/02/2023
8.28
 5,649 8.20 8.28 8.20 0 0 0
13/02/2023
8.20
 18,651 8.52 8.52 8.13 0 0 0
10/02/2023
8.52
 13,594 8.67 8.67 8.28 0 0 0
09/02/2023
8.67
 28,409 8.36 8.67 8.36 0 0 0
08/02/2023
8.36
 21,201 8.36 8.44 8.28 300 0 0.0
07/02/2023
8.36
 15,623 8.36 8.36 8.36 0 0 0
06/02/2023
8.36
 53,540 8.36 8.44 8.13 0 0 0
03/02/2023
8.36
 39,800 8.13 8.36 8.13 0 0 0
02/02/2023
8.13
 39,800 8.13 8.28 7.97 0 0 0
01/02/2023
8.13
 105,142 8.05 8.28 7.81 0 0 0
31/01/2023
8.05
 33,380 7.89 8.05 7.81 0 100 -0.0
30/01/2023
7.89
 71,000 7.81 7.89 7.74 0 2,100 -0.0
27/01/2023
7.81
 44,022 7.50 7.89 7.58 0 1,500 -0.0
19/01/2023
7.50
 13,500 7.34 7.58 7.34 0 2,000 -0.0
18/01/2023
7.34
 8,410 7.27 7.34 7.19 0 100 -0.0
17/01/2023
7.27
 11,108 7.11 7.27 7.19 0 0 0
16/01/2023
7.11
 11,300 7.19 7.19 7.11 0 0 0
13/01/2023
7.19
 14,000 7.11 7.19 7.11 0 0 0
12/01/2023
7.11
 4,200 7.11 7.11 7.11 0 0 0
11/01/2023
7.11
 12,300 7.11 7.19 7.03 0 0 0
10/01/2023
7.11
 12,700 7.03 7.19 7.03 0 0 0
09/01/2023
7.03
 9,200 7.19 7.19 7.03 0 0 0
06/01/2023
7.19
 5,400 7.19 7.19 7.03 0 0 0
05/01/2023
7.19
 7,700 7.03 7.19 7.03 0 0 0
04/01/2023
7.03
 22,400 7.03 7.11 6.88 0 0 0
03/01/2023
7.03
 2,900 6.95 7.11 7.03 0 0 0
30/12/2022
6.95
 8,700 7.03 7.11 6.95 0 0 0
29/12/2022
7.03
 10,700 7.03 7.11 6.95 0 0 0
28/12/2022
7.03
 7,700 7.11 7.11 7.03 0 0 0
27/12/2022
7.11
 24,200 6.95 7.11 6.95 0 0 0
26/12/2022
6.95
 16,800 7.19 7.19 6.95 0 0 0
23/12/2022
7.19
 53,600 7.11 7.19 6.33 0 0 0
22/12/2022
7.11
 16,200 7.03 7.11 7.03 8,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |