CTCP Phát triển Đô thị (udj)

7.30
0.10
(1.39%)
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
(2025-11-17) 		-0.10 -1.37% 246,400 900 0.0
7
7.30
7.20
2 tháng
(2025-10-20) 		-0.40 -5.26% 469,700 5,900 0.0
7
7.60
7.20
3 tháng
(2025-09-18) 		-0.21 -2.86% 1,227,100 5,900 0.0
7
7.60
7.20
6 tháng
(2025-06-20) 		0.07 0.97% 2,267,100 5,600 0.0
7
7.69
7.20
12 tháng
(2024-12-23) 		-0.59 -7.55% 5,798,683 5,600 0.0
6.85
8.63
7.20
24 tháng
(2023-12-28) 		-0.97 -11.92% 9,024,610 13,000 0.1
6.85
8.79
7.20
36 tháng
(2023-01-03) 		0.17 2.39% 15,587,825 -27,300 -0.3
6.85
9.30
7.20
60 tháng
(2021-01-12) 		-1.73 -19.40% 44,061,224 -150,600 -3.3
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)
13/05/2022
9.54
 62,900 10.61 10.61 8.90 0 6,900 -0.1
12/05/2022
10.61
 11,201 10.75 10.75 10.11 0 0 0
11/05/2022
10.75
 1,100 10.19 11.32 10.19 0 100 -0.0
10/05/2022
10.19
 41,801 10.26 10.26 9.62 0 0 0
09/05/2022
10.26
 38,700 10.90 10.90 10.19 5,000 0 0.1
06/05/2022
10.90
 18,300 11.40 11.40 10.90 0 0 0
05/05/2022
11.40
 39,304 11.47 11.54 11.04 0 16,000 -0.3
04/05/2022
11.47
 32,800 11.18 11.47 10.97 0 0 0
29/04/2022
11.18
 36,200 10.68 11.18 10.68 0 0 0
28/04/2022
10.68
 41,800 10.75 10.97 10.68 0 0 0
27/04/2022
10.75
 11,500 10.90 10.90 10.68 0 0 0
26/04/2022
10.90
 61,600 10.90 11.04 10.47 0 0 0
25/04/2022
10.90
 118,100 11.68 11.97 10.47 30,000 0 0.5
22/04/2022
11.68
 103,000 11.40 12.32 11.47 0 0 0
21/04/2022
11.40
 47,100 12.25 12.25 11.40 0 0 0
20/04/2022
12.25
 48,300 12.32 12.32 12.04 0 0 0
19/04/2022
12.32
 80,100 12.32 12.46 11.97 0 0 0
18/04/2022
12.32
 39,100 12.68 12.68 12.11 0 0 0
15/04/2022
12.68
 82,000 12.82 12.82 12.32 0 0 0
14/04/2022
12.82
 86,200 12.82 12.82 12.46 0 0 0
13/04/2022
12.82
 98,500 12.61 12.82 12.46 0 0 0
12/04/2022
12.61
 148,000 13.25 13.25 12.46 0 0 0
08/04/2022
13.25
 16,600 13.39 13.39 13.11 0 0 0
07/04/2022
13.39
 121,000 13.68 13.68 13.03 0 0 0
06/04/2022
13.68
 41,100 13.53 13.68 13.68 0 6,400 -0.1
05/04/2022
13.53
 180,900 14.17 14.17 13.53 0 103,700 -2.0
04/04/2022
14.17
 251,390 13.53 14.46 13.53 0 45,800 -0.9
01/04/2022
13.53
 95,400 13.18 13.53 13.11 0 0 0
31/03/2022
13.18
 37,200 13.11 13.32 13.03 0 0 0
30/03/2022
13.11
 103,100 13.39 13.46 12.96 0 0 0
29/03/2022
13.39
 90,190 13.11 13.46 13.03 0 2,700 -0.1
28/03/2022
13.11
 83,300 13.39 13.39 12.89 0 0 0
25/03/2022
13.39
 51,400 13.60 13.82 13.32 0 0 0
24/03/2022
13.60
 198,200 13.18 13.82 13.18 0 4,000 -0.1
23/03/2022
13.18
 131,800 12.96 13.25 12.96 0 0 0
22/03/2022
12.96
 55,800 12.89 13.18 12.82 0 0 0
21/03/2022
12.89
 16,853 12.96 13.03 12.82 0 0 0
18/03/2022
12.96
 25,700 13.18 13.18 12.82 0 0 0
17/03/2022
13.18
 244,300 12.61 13.32 12.61 0 0 0
16/03/2022
12.61
 46,600 12.46 12.68 12.46 0 0 0
15/03/2022
12.46
 28,405 12.39 12.61 12.39 0 0 0
14/03/2022
12.39
 38,700 12.68 12.68 12.25 0 0 0
11/03/2022
12.68
 170,400 12.46 12.68 12.32 0 0 0
10/03/2022
12.46
 63,958 12.68 12.89 12.46 0 0 0
09/03/2022
12.68
 42,900 12.75 12.82 12.46 0 0 0
08/03/2022
12.75
 74,200 12.75 12.89 12.75 0 1,000 -0.0
07/03/2022
12.75
 127,700 12.54 12.96 12.46 0 0 0
04/03/2022
12.54
 92,700 12.54 12.54 12.25 0 0 0
03/03/2022
12.54
 107,000 12.68 12.68 12.25 0 0 0
02/03/2022
12.68
 29,940 12.68 12.68 12.54 0 0 0
01/03/2022
12.68
 24,200 12.46 12.75 12.39 0 0 0
28/02/2022
12.46
 79,700 12.68 12.75 12.32 0 0 0
25/02/2022
12.68
 29,400 12.54 12.82 12.68 0 0 0
24/02/2022
12.54
 76,700 12.75 12.75 12.39 0 0 0
23/02/2022
12.75
 46,800 12.82 12.96 12.75 0 0 0
22/02/2022
12.82
 70,400 12.82 12.82 12.46 0 0 0
21/02/2022
12.82
 90,500 12.75 13.18 12.75 0 0 0
18/02/2022
12.75
 126,400 13.11 13.11 12.68 0 0 0
17/02/2022
13.11
 39,900 13.25 13.32 12.96 0 0 0
16/02/2022
13.25
 58,925 13.32 13.53 13.11 0 0 0
15/02/2022
13.32
 349,600 12.25 13.68 12.18 0 1,000 -0.0
14/02/2022
12.25
 35,200 12.25 12.25 12.11 0 0 0
11/02/2022
12.25
 20,710 12.25 12.25 12.11 0 0 0
10/02/2022
12.25
 33,400 12.25 12.32 12.18 0 0 0
09/02/2022
12.25
 42,900 12.18 12.25 12.11 0 0 0
08/02/2022
12.18
 10,900 12.39 12.39 12.18 0 0 0
07/02/2022
12.39
 15,137 12.18 12.46 12.11 0 0 0
28/01/2022
12.18
 20,802 12.18 12.18 11.82 1,000 9,700 -0.1
27/01/2022
12.18
 53,400 12.18 12.18 11.40 0 17,900 -0.3
26/01/2022
12.18
 18,600 12.18 12.18 12.04 500 0 0.0
25/01/2022
12.18
 26,800 12.11 12.25 12.11 0 0 0
24/01/2022
12.11
 16,700 12.39 12.39 12.11 0 0 0
21/01/2022
12.39
 14,100 12.39 12.46 12.25 0 0 0
20/01/2022
12.39
 22,900 12.25 12.46 12.04 0 0 0
19/01/2022
12.25
 22,000 12.32 12.32 11.89 0 0 0
18/01/2022
12.32
 65,600 12.39 12.39 12.04 0 0 0
17/01/2022
12.39
 132,500 12.54 13.32 12.32 1,000 0 0.0
14/01/2022
12.54
 37,000 12.11 12.68 12.11 0 0 0
13/01/2022
12.11
 102,500 12.46 12.46 12.11 0 0 0
12/01/2022
12.46
 41,000 12.82 12.96 12.39 0 0 0
11/01/2022
12.82
 43,600 13.11 13.18 12.82 0 0 0
10/01/2022
13.11
 172,400 12.75 13.39 12.61 0 0 0
07/01/2022
12.75
 41,500 12.61 12.75 12.61 0 0 0
06/01/2022
12.61
 58,300 12.54 12.68 12.32 0 0 0
05/01/2022
12.54
 52,200 12.39 12.68 12.46 800 0 0.0
04/01/2022
12.39
 46,700 12.61 12.68 12.39 0 0 0
31/12/2021
12.61
 27,290 12.68 12.75 12.39 0 0 0
30/12/2021
12.68
 73,200 12.96 12.96 12.39 0 1,000 -0.0
29/12/2021
12.96
 22,200 13.03 13.03 12.89 0 3,000 -0.1
28/12/2021
13.03
 51,600 12.96 13.18 12.54 0 0 0
27/12/2021
12.96
 151,600 13.75 13.82 12.11 0 62,000 -1.1
24/12/2021
13.75
 66,900 13.82 13.89 13.32 3,000 0 0.1
23/12/2021
13.82
 125,000 13.82 14.39 13.53 1,000 0 0.0
22/12/2021
13.82
 240,600 12.46 13.89 12.46 62,000 0 1.2
21/12/2021
12.46
 18,400 12.39 12.46 12.25 0 0 0
20/12/2021
12.39
 34,200 12.25 12.39 12.25 0 0 0
17/12/2021
12.25
 34,000 12.54 12.54 12.25 0 0 0
16/12/2021
12.54
 19,500 12.46 12.61 12.39 500 0 0.0
15/12/2021
12.46
 43,200 12.75 12.75 12.11 0 0 0
14/12/2021
12.75
 78,600 12.54 12.82 12.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |