CTCP Phát triển Đô thị (udj)

8.60
0
(0%)
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
(2024-10-16) 		-0.30 -3.37% 318,100 400 0.0
8.60
8.90
8.60
2 tháng
(2024-09-16) 		-0.11 -1.29% 965,700 2,400 0.0
8.60
9
8.60
3 tháng
(2024-08-19) 		-0.30 -3.37% 1,142,900 2,400 0.0
8.60
9
8.60
6 tháng
(2024-05-20) 		-0.49 -5.36% 2,101,900 -100 -0.0
8.60
9.09
8.60
12 tháng
(2023-11-21) 		0.26 3.14% 3,620,700 13,400 0.1
8.06
9.37
8.60
24 tháng
(2022-11-28) 		1.19 16.04% 10,427,649 53,000 0.4
7.33
9.91
8.60
36 tháng
(2021-12-01) 		-5.22 -37.75% 22,098,321 -222,100 -4.2
6
15.11
8.60
60 tháng
(2019-12-12) 		4.06 89.39% 42,313,822 -455,800 -5.9
4.24
15.64
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2020
5.08
 8,900 5.08 5.14 5.08 0 5,000 -0.0
22/06/2020
5.08
 13,000 5.14 5.14 5.08 0 10,000 -0.1
19/06/2020
5.14
 9,900 5.14 5.14 5.08 0 100 -0.0
18/06/2020
5.14
 100 5.14 5.14 5.14 0 100 -0.0
17/06/2020
5.14
 5,100 5.08 5.14 5.02 0 4,000 -0.0
16/06/2020
5.08
 3,914 5.14 5.14 5.02 0 100 -0.0
15/06/2020
5.14
 2,100 5.26 5.26 5.02 0 0 0
12/06/2020
5.26
 10,200 5.26 5.26 5.20 0 0 0
11/06/2020
5.26
 0 5.26 5.26 5.26 0 0 0
10/06/2020
5.26
 400 5.26 5.26 5.26 0 0 0
09/06/2020
5.26
 100 5.26 5.26 5.26 0 0 0
08/06/2020
5.26
 1,100 5.26 5.26 5.14 0 0 0
05/06/2020
5.26
 900 5.26 5.26 5.20 0 0 0
04/06/2020
5.26
 9,400 5.14 5.32 5.14 0 0 0
03/06/2020
5.14
 3,200 5.02 5.20 5.08 0 0 0
02/06/2020
5.02
 1,400 5.14 5.32 5.02 0 0 0
01/06/2020
5.14
 3,306 5.20 5.20 5.02 0 0 0
29/05/2020
5.20
 100 4.96 5.20 5.20 0 0 0
28/05/2020
4.96
 5,900 5.14 5.20 4.96 0 0 0
27/05/2020
5.14
 3,300 5.20 5.20 4.90 0 0 0
26/05/2020
5.20
 1,804 5.14 5.38 5.02 0 0 0
25/05/2020
5.14
 300 5.14 5.14 5.08 0 0 0
22/05/2020
5.14
 4,600 5.14 5.14 5.02 0 0 0
21/05/2020
5.14
 4,400 5.02 5.14 5.02 0 0 0
20/05/2020
5.02
 12,500 5.02 5.02 5.02 0 0 0
19/05/2020
5.02
 2,300 5.02 5.02 4.90 0 0 0
18/05/2020
5.02
 1,800 5.02 5.08 4.96 0 0 0
15/05/2020
5.02
 400 5.02 5.08 4.84 0 0 0
14/05/2020
5.02
 1,200 5.14 5.14 4.84 0 0 0
13/05/2020
5.14
 16,000 5.08 5.14 4.72 0 0 0
12/05/2020
5.08
 20,300 4.96 5.14 5.02 0 0 0
11/05/2020
4.96
 32,900 4.78 5.02 4.84 0 0 0
08/05/2020
4.78
 4,600 4.72 4.84 4.72 0 0 0
07/05/2020
4.72
 5,100 4.66 4.78 4.66 0 0 0
06/05/2020
4.66
 6,300 4.66 4.72 4.60 0 0 0
05/05/2020
4.66
 300 4.60 4.90 4.66 0 0 0
04/05/2020
4.60
 6,800 4.66 4.66 4.60 0 3,300 -0.0
29/04/2020
4.66
 5,700 4.60 4.66 4.54 0 2,500 -0.0
28/04/2020
4.60
 2,700 4.60 4.66 4.60 0 100 -0.0
27/04/2020
4.60
 700 4.60 4.66 4.60 0 200 -0.0
24/04/2020
4.60
 4,502 4.60 4.66 4.54 0 2,400 -0.0
23/04/2020
4.60
 5,600 4.54 4.78 4.54 0 3,400 -0.0
22/04/2020
4.54
 3,700 4.60 4.60 4.48 0 300 -0.0
21/04/2020
4.60
 6,601 4.60 4.60 4.48 0 200 -0.0
20/04/2020
4.60
 2,300 4.60 4.60 4.54 0 300 -0.0
17/04/2020
4.60
 16,500 4.60 4.66 4.54 0 7,000 -0.1
16/04/2020
4.60
 9,800 4.60 4.60 4.54 0 2,800 -0.0
15/04/2020
4.60
 4,000 4.66 4.66 4.60 0 600 -0.0
14/04/2020
4.66
 3,800 4.60 4.66 4.60 0 1,800 -0.0
13/04/2020
4.60
 5,200 4.66 4.66 4.60 0 1,100 -0.0
10/04/2020
4.66
 1,200 4.72 4.72 4.48 0 0 0
09/04/2020
4.72
 5,200 4.72 4.72 4.66 0 3,000 -0.0
08/04/2020
4.72
 2,100 4.48 4.72 4.54 0 2,100 -0.0
07/04/2020
4.48
 2,000 4.84 4.84 4.48 0 0 0
06/04/2020
4.84
 0 4.84 4.84 4.84 0 0 0
03/04/2020
4.84
 100 4.48 4.84 4.84 100 0 0.0
01/04/2020
4.48
 100 4.42 4.48 4.48 0 100 -0.0
31/03/2020
4.42
 1,600 4.60 4.60 4.42 0 100 -0.0
30/03/2020
4.60
 7,900 4.54 4.60 4.36 0 700 -0.0
27/03/2020
4.54
 1,100 4.66 4.66 4.48 0 600 -0.0
26/03/2020
4.66
 6,500 4.54 4.66 4.54 2,900 0 0.0
25/03/2020
4.54
 36,501 4.54 5.02 4.48 0 15,700 -0.1
24/03/2020
4.54
 901 4.60 4.66 4.48 0 100 -0.0
23/03/2020
4.60
 5,001 4.84 4.84 4.18 0 0 0
20/03/2020
4.84
 1,400 4.90 4.90 4.54 0 0 0
19/03/2020
4.90
 0 4.90 4.90 4.90 0 0 0
18/03/2020
4.90
 1,200 4.90 4.96 4.78 0 400 -0.0
17/03/2020
4.90
 0 4.90 4.90 4.90 0 0 0
16/03/2020
4.90
 200 5.32 5.32 4.90 0 0 0
13/03/2020
5.32
 100 4.72 5.32 5.32 100 0 0.0
12/03/2020
4.72
 5,000 4.72 4.72 4.54 0 0 0
11/03/2020
4.72
 4,700 4.72 5.02 4.66 0 0 0
10/03/2020
4.72
 10,702 4.60 4.90 4.60 0 0 0
09/03/2020
4.60
 11,700 4.72 4.72 4.60 0 0 0
06/03/2020
4.72
 10,503 4.78 4.78 4.72 0 100 -0.0
05/03/2020
4.78
 4,413 4.72 4.78 4.66 0 0 0
04/03/2020
4.72
 300 4.72 4.72 4.72 0 0 0
03/03/2020
4.72
 0 4.72 4.72 4.72 0 0 0
02/03/2020
4.72
 200 4.84 4.84 4.66 0 0 0
28/02/2020
4.84
 14,300 4.60 4.84 4.54 0 0 0
27/02/2020
4.60
 5,100 4.60 4.66 4.54 0 0 0
26/02/2020
4.60
 1,103 4.66 4.66 4.60 0 0 0
25/02/2020
4.66
 12,206 4.60 4.66 4.54 0 0 0
24/02/2020
4.60
 20,000 4.66 4.66 4.60 0 0 0
21/02/2020
4.66
 500 4.66 4.66 4.60 0 0 0
20/02/2020
4.66
 1,200 4.66 4.66 4.60 0 0 0
19/02/2020
4.66
 1,800 4.66 4.66 4.60 0 0 0
18/02/2020
4.66
 3,000 4.60 4.66 4.54 0 0 0
17/02/2020
4.60
 200 4.72 4.72 4.60 0 0 0
14/02/2020
4.72
 3,400 4.72 4.72 4.66 0 0 0
13/02/2020
4.72
 7,200 4.66 4.72 4.60 0 1,700 -0.0
12/02/2020
4.66
 6,600 4.48 4.66 4.54 0 0 0
11/02/2020
4.48
 22,000 4.66 4.66 4.42 0 0 0
10/02/2020
4.66
 5,900 4.66 4.78 4.66 0 0 0
07/02/2020
4.66
 900 4.54 4.66 4.54 0 0 0
06/02/2020
4.54
 949 4.72 5.02 4.54 0 0 0
05/02/2020
4.72
 20,403 4.42 4.72 4.42 0 0 0
04/02/2020
4.42
 30,305 4.72 4.84 4.42 0 0 0
03/02/2020
4.72
 2,100 4.30 4.72 4.36 0 0 0
31/01/2020
4.30
 1,965 4.24 4.84 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |