CTCP Phát triển Đô thị (udj)

7.20
0.20
(2.86%)
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) 		-0.30 -4.11% 179,100 900 0.0
7
7.30
7.20
2 tháng
(2025-10-17) 		-0.60 -7.89% 418,600 5,900 0.0
7
7.60
7.20
3 tháng
(2025-09-17) 		-0.41 -5.56% 1,178,000 5,900 0.0
7
7.60
7.20
6 tháng
(2025-06-19) 		-0.22 -3.11% 2,200,100 5,600 0.0
7
7.69
7.20
12 tháng
(2024-12-23) 		-0.79 -10.11% 5,731,383 5,600 0.0
6.85
8.63
7.20
24 tháng
(2023-12-27) 		-0.91 -11.52% 8,960,410 13,000 0.1
6.85
8.79
7.20
36 tháng
(2023-01-03) 		-0.03 -0.46% 15,520,525 -27,300 -0.3
6.85
9.30
7.20
60 tháng
(2021-01-11) 		-1.55 -18.10% 44,021,724 -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)
21/07/2023
9.14
 16,400 9.06 9.14 8.99 0 0 0
20/07/2023
9.06
 5,800 9.06 9.06 8.99 0 0 0
19/07/2023
9.06
 14,100 9.06 9.06 8.91 0 0 0
18/07/2023
9.06
 9,900 9.14 9.14 8.99 0 0 0
17/07/2023
9.14
 24,100 9.14 9.22 8.99 0 0 0
14/07/2023
9.14
 13,800 9.22 9.30 9.06 0 0 0
13/07/2023
9.22
 6,000 9.22 9.22 9.14 0 0 0
12/07/2023
9.22
 800 9.14 9.22 9.14 0 0 0
11/07/2023
9.14
 13,800 9.06 9.14 9.06 0 0 0
10/07/2023
9.06
 9,700 8.91 9.06 8.91 0 0 0
07/07/2023
8.91
 9,600 9.06 9.06 8.83 0 0 0
06/07/2023
9.06
 6,200 9.06 9.06 8.91 0 0 0
05/07/2023
9.06
 1,500 9.06 9.06 9.06 0 0 0
04/07/2023
9.06
 4,400 9.06 9.06 8.91 0 0 0
03/07/2023
9.06
 8,200 9.14 9.14 8.99 0 0 0
30/06/2023
9.14
 4,900 9.06 9.14 8.99 0 0 0
29/06/2023
9.06
 13,900 9.14 9.22 9.06 0 0 0
28/06/2023
9.14
 7,200 9.06 9.14 9.06 0 0 0
27/06/2023
9.06
 5,500 9.06 9.06 8.99 0 0 0
26/06/2023
9.06
 20,400 9.14 9.14 8.91 0 0 0
23/06/2023
9.14
 33,200 9.14 9.14 9.06 0 0 0
22/06/2023
9.14
 96,200 8.83 9.22 8.75 0 0 0
21/06/2023
8.83
 28,200 8.91 8.91 8.75 0 0 0
20/06/2023
8.91
 13,300 8.91 8.99 8.91 0 0 0
19/06/2023
8.91
 12,731 8.99 9.14 8.83 0 0 0
16/06/2023
8.99
 11,700 8.99 8.99 8.83 0 0 0
15/06/2023
8.99
 18,400 8.83 8.99 8.75 0 8,700 -0.1
14/06/2023
8.83
 11,600 8.75 9.06 8.67 0 0 0
13/06/2023
8.75
 46,700 8.75 8.75 8.67 0 0 0
12/06/2023
8.75
 26,800 8.91 8.91 8.67 0 18,800 -0.2
09/06/2023
8.91
 44,702 8.91 8.91 8.67 900 25,400 -0.3
08/06/2023
8.91
 30,700 8.99 9.06 8.91 0 0 0
07/06/2023
8.99
 37,500 8.99 9.06 8.83 0 0 0
06/06/2023
8.99
 12,500 8.83 8.99 8.75 0 0 0
05/06/2023
8.83
 40,800 9.14 9.14 8.67 0 0 0
02/06/2023
9.14
 26,700 9.30 9.30 8.99 0 0 0
01/06/2023
9.30
 60,500 9.06 9.45 9.14 0 0 0
31/05/2023
9.06
 99,656 8.91 9.14 8.83 0 0 0
30/05/2023
8.91
 35,100 8.52 8.91 8.59 0 0 0
29/05/2023
8.52
 21,300 8.52 8.52 8.44 0 0 0
26/05/2023
8.52
 20,100 8.59 8.83 8.52 8,000 0 0.1
25/05/2023
8.59
 7,147 8.52 9.30 8.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |