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)
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
21/12/2022
7.03
 56,500 7.11 7.19 7.03 28,500 0 0.3
20/12/2022
7.11
 68,300 7.34 7.34 7.11 30,200 0 0.3
19/12/2022
7.34
 45,900 7.19 7.34 7.11 14,200 0 0.1
16/12/2022
7.19
 22,100 7.11 7.19 7.03 0 0 0
15/12/2022
7.11
 58,609 7.03 7.11 7.03 0 0 0
14/12/2022
7.03
 16,600 7.03 7.11 6.95 0 0 0
13/12/2022
7.03
 55,808 7.11 7.11 6.95 0 0 0
12/12/2022
7.11
 83,800 7.03 7.11 6.88 0 0 0
09/12/2022
7.03
 20,800 7.03 7.11 6.95 0 0 0
08/12/2022
7.03
 21,735 6.88 7.11 6.88 0 0 0
07/12/2022
6.88
 7,000 6.95 7.03 6.88 0 0 0
06/12/2022
6.95
 54,800 7.19 7.19 6.95 0 0 0
05/12/2022
7.19
 32,200 7.27 7.27 7.19 0 0 0
02/12/2022
7.27
 21,900 7.42 7.42 7.03 200 0 0.0
01/12/2022
7.42
 61,300 7.19 7.50 7.27 1,600 0 0.0
30/11/2022
7.19
 32,402 7.03 7.34 7.03 1,900 0 0.0
29/11/2022
7.03
 36,200 6.95 7.19 6.80 1,200 0 0.0
28/11/2022
6.95
 44,480 6.56 6.95 6.56 0 0 0
25/11/2022
6.56
 39,800 6.49 6.56 6.33 0 0 0
24/11/2022
6.49
 28,500 6.49 6.49 6.25 0 0 0
23/11/2022
6.49
 74,000 6.02 6.49 6.17 0 0 0
22/11/2022
6.02
 45,600 6.09 6.41 6.02 600 0 0.0
21/11/2022
6.09
 30,000 6.02 6.25 5.86 0 0 0
18/11/2022
6.02
 32,600 6.17 6.17 5.08 0 0 0
17/11/2022
6.17
 58,200 5.78 6.17 5.63 0 0 0
16/11/2022
5.78
 31,300 5.63 5.86 4.92 0 0 0
15/11/2022
5.63
 59,000 6.72 6.72 5.63 200 0 0.0
14/11/2022
6.72
 16,900 6.95 6.95 6.41 0 0 0
11/11/2022
6.95
 17,700 7.11 7.27 6.88 0 0 0
10/11/2022
7.11
 14,900 7.34 7.34 7.03 0 0 0
09/11/2022
7.34
 17,700 7.34 7.34 7.19 0 0 0
08/11/2022
7.34
 11,100 7.34 7.34 7.19 0 0 0
07/11/2022
7.34
 37,500 7.50 7.50 7.19 0 0 0
04/11/2022
7.50
 21,900 7.58 7.58 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |