CTCP Phát triển Đô thị Từ Liêm (ntl)

18.20
-0.40
(-2.15%)
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
(2024-10-23) 		-3.40 -15.74% 43,200,800 -1,635,822 -31.0
18
21.60
18.20
2 tháng
(2024-09-23) 		-2.35 -11.45% 114,633,300 2,463,878 57.9
18
22.45
18.20
3 tháng
(2024-08-26) 		-4.58 -20.10% 170,858,500 1,996,878 47.3
18
22.78
18.20
6 tháng
(2024-05-27) 		-1.97 -9.78% 300,832,400 1,022,578 18.2
18
26.61
18.20
12 tháng
(2023-11-28) 		6.15 51.02% 426,533,800 2,041,578 49.1
11.72
26.61
18.20
24 tháng
(2022-12-05) 		10.76 144.47% 632,984,200 -908,091 -5.8
6.21
26.61
18.20
36 tháng
(2021-12-08) 		3.55 24.24% 780,694,800 85,939 27.4
5.92
26.61
18.20
60 tháng
(2019-12-19) 		10.95 151.09% 1,218,449,210 1,818,249 87.8
4.56
26.61
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
9.62
 780,400 9.62 9.69 9.36 17,800 23,600 -0.1
16/04/2021
9.62
 871,600 9.80 9.84 9.25 2,500 42,100 -1.0
15/04/2021
9.80
 950,500 10.09 10.09 9.80 3,900 37,000 -0.9
14/04/2021
10.09
 530,300 10.04 10.09 9.89 9,800 21,300 -0.3
13/04/2021
10.04
 1,201,400 10.26 10.42 10.00 13,000 11,100 0.1
12/04/2021
10.26
 806,700 10.29 10.31 10.17 19,000 47,500 -0.8
09/04/2021
10.29
 534,300 10.42 10.46 10.24 2,500 23,200 -0.6
08/04/2021
10.42
 1,542,300 10.09 10.53 10.07 136,000 8,000 3.6
07/04/2021
10.09
 639,300 9.93 10.13 9.87 11,700 8,400 0.1
06/04/2021
9.93
 565,300 10.00 10.06 9.89 1,000 3,400 -0.1
05/04/2021
10.00
 498,300 10.15 10.18 9.93 0 8,200 -0.2
02/04/2021
10.15
 748,300 10.09 10.27 10.07 13,500 40,000 -0.7
01/04/2021
10.09
 876,300 9.84 10.09 9.80 18,300 173,600 -4.2
31/03/2021
9.84
 407,800 9.87 9.89 9.78 5,000 1,500 0.1
30/03/2021
9.87
 464,800 9.95 10.06 9.73 1,600 25,800 -0.7
29/03/2021
9.95
 710,300 9.84 9.95 9.78 47,300 11,600 1.0
26/03/2021
9.84
 1,159,900 9.87 9.87 9.21 15,200 46,800 -0.8
25/03/2021
9.87
 1,279,200 9.98 10.06 9.69 300 14,600 -0.4
24/03/2021
9.98
 1,429,500 10.42 10.42 9.71 2,200 19,800 -0.5
23/03/2021
10.42
 1,140,500 10.60 10.66 10.27 15,200 15,900 -0.0
22/03/2021
10.60
 1,851,500 10.35 10.71 10.42 39,400 4,000 1.0
19/03/2021
10.35
 2,181,000 9.98 10.40 9.95 63,900 1,100 1.8
18/03/2021
9.98
 569,000 9.91 10.07 9.93 4,100 0 0.1
17/03/2021
9.91
 681,800 9.96 9.96 9.82 0 0 0
16/03/2021
9.96
 697,900 10.09 10.17 9.84 14,300 9,700 0.1
15/03/2021
10.09
 658,800 10.18 10.20 10.00 1,300 37,600 -1.0
12/03/2021
10.18
 1,071,800 10.15 10.42 10.13 11,800 10,000 0.1
11/03/2021
10.15
 863,000 10.09 10.20 10.06 0 0 0
10/03/2021
10.09
 838,500 9.96 10.24 9.91 5,300 7,500 -0.1
09/03/2021
9.96
 976,700 9.80 10.15 9.58 32,000 40,200 -0.2
08/03/2021
9.80
 956,100 9.76 10.02 9.73 5,200 52,500 -1.3
05/03/2021
9.76
 1,229,000 9.87 9.87 9.51 21,400 114,100 -2.4
04/03/2021
9.87
 1,226,400 10.02 10.31 9.69 44,900 33,500 0.3
03/03/2021
10.02
 1,097,100 10.11 10.11 9.89 18,600 114,300 -2.6
02/03/2021
10.11
 1,409,500 10.38 10.42 10.06 48,100 242,800 -5.4
01/03/2021
10.38
 1,519,800 10.17 10.40 10.17 64,900 3,100 1.7
26/02/2021
10.17
 846,400 10.15 10.20 9.91 32,100 0 0.9
25/02/2021
10.15
 1,284,500 9.98 10.27 9.98 6,300 28,000 -0.6
24/02/2021
9.98
 3,124,400 9.58 10.18 9.69 105,200 7,000 2.7
23/02/2021
9.58
 709,000 9.53 9.58 9.40 5,400 17,500 -0.3
22/02/2021
9.53
 951,000 9.58 9.73 9.43 110,200 13,300 2.5
19/02/2021
9.58
 978,200 9.56 9.73 9.43 47,000 0 1.2
18/02/2021
9.56
 1,631,700 9.23 9.76 9.01 19,100 16,700 0.1
17/02/2021
9.23
 1,166,900 8.63 9.23 8.70 133,100 0 3.2
09/02/2021
8.63
 681,400 8.50 8.70 8.41 23,200 11,000 0.3
08/02/2021
8.50
 919,500 8.79 8.94 8.26 1,000 52,400 -1.2
05/02/2021
8.79
 668,400 8.63 8.81 8.41 46,200 0 1.1
04/02/2021
8.63
 695,900 8.74 8.79 8.43 0 52,700 -1.2
03/02/2021
8.74
 696,900 8.26 8.76 8.30 30,100 6,100 0.6
02/02/2021
8.26
 1,599,700 8.28 8.28 7.72 46,800 9,700 0.8
01/02/2021
8.28
 1,727,500 8.90 8.90 8.28 31,200 58,500 -0.6
29/01/2021
8.90
 1,140,100 8.90 9.21 8.36 24,300 11,300 0.3
28/01/2021
8.90
 971,300 9.56 9.56 8.90 10,900 38,100 -0.7
27/01/2021
9.56
 1,950,500 9.51 9.85 9.42 42,100 15,600 0.7
26/01/2021
9.51
 2,460,600 9.09 9.71 9.12 19,600 4,000 0.4
25/01/2021
9.09
 1,345,500 8.50 9.09 8.52 19,600 77,100 -1.4
22/01/2021
8.50
 648,100 8.43 8.68 8.26 121,300 21,400 2.3
21/01/2021
8.43
 544,100 8.26 8.59 8.28 4,400 14,300 -0.2
20/01/2021
8.26
 703,300 8.34 8.41 7.77 59,100 0 1.3
19/01/2021
8.34
 777,500 8.92 8.92 8.30 7,000 24,800 -0.4
18/01/2021
8.92
 651,000 8.92 8.92 8.81 31,300 0 0.8
15/01/2021
8.92
 816,100 8.89 9.09 8.85 16,500 2,100 0.4
14/01/2021
8.89
 774,900 8.94 8.96 8.67 13,400 4,800 0.2
13/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/01/2021
8.94
 1,045,900 9.10 9.32 8.85 5,000 63,700 -1.5
12/01/2021
9.10
 777,900 9.17 9.17 9.04 3,100 17,600 -0.4
11/01/2021
9.17
 914,000 9.19 9.28 9.07 25,400 41,600 -0.4
08/01/2021
9.19
 1,136,400 9.26 9.47 9.07 18,000 55,100 -1.0
07/01/2021
9.26
 979,700 8.97 9.48 9.00 142,700 4,000 3.7
06/01/2021
8.97
 1,170,100 9.12 9.21 8.95 71,900 0 1.9
05/01/2021
9.12
 1,070,200 8.90 9.17 8.83 228,700 4,100 5.9
04/01/2021
8.90
 1,576,700 8.71 9.10 8.90 14,700 51,700 -1.0
31/12/2020
8.71
 1,409,950 8.41 8.71 8.41 126,220 3,000 3.1
30/12/2020
8.41
 791,730 8.36 8.50 8.36 205,670 0 5.0
29/12/2020
8.36
 1,282,770 8.21 8.66 8.36 12,650 4,000 0.2
28/12/2020
8.21
 839,610 8.26 8.35 8.17 2,350 9,150 -0.2
25/12/2020
8.26
 794,990 8.14 8.28 7.93 0 5,570 -0.1
24/12/2020
8.14
 1,326,980 8.24 8.24 7.76 2,090 27,940 -0.6
23/12/2020
8.24
 496,490 8.35 8.59 8.21 13,440 36,790 -0.6
22/12/2020
8.35
 2,076,670 7.81 8.35 7.81 34,800 3,340 0.8
21/12/2020
7.81
 915,080 7.93 8.00 7.81 0 25,370 -0.6
18/12/2020
7.93
 536,160 8.02 8.09 7.91 0 14,700 -0.3
17/12/2020
8.02
 598,670 7.93 8.14 7.81 0 3,390 -0.1
16/12/2020
7.93
 462,330 7.83 7.95 7.83 7,380 0 0.2
15/12/2020
7.83
 485,020 7.78 7.97 7.73 8,200 0 0.2
14/12/2020
7.78
 469,610 7.71 7.83 7.69 23,540 0 0.5
11/12/2020
7.71
 650,590 7.71 7.76 7.66 33,380 200 0.7
10/12/2020
7.71
 733,050 7.74 7.86 7.71 13,090 1,100 0.3
09/12/2020
7.74
 913,880 7.76 7.91 7.73 0 10,140 -0.2
08/12/2020
7.76
 1,310,710 7.45 7.97 7.43 13,890 13,730 0.0
07/12/2020
7.45
 835,870 7.36 7.47 7.38 3,220 4,000 -0.0
04/12/2020
7.36
 922,770 7.38 7.50 7.28 13,150 207,420 -4.1
03/12/2020
7.38
 1,205,720 7.28 7.52 7.38 35,270 182,580 -3.2
02/12/2020
7.28
 638,110 7.28 7.31 7.21 0 167,380 -3.5
01/12/2020
7.28
 899,790 7.28 7.31 7.05 35,070 34,080 0.0
30/11/2020
7.28
 715,830 7.35 7.52 7.28 17,400 17,400 0.0
27/11/2020
7.35
 658,530 7.10 7.35 7.09 37,610 0 0.8
26/11/2020
7.10
 932,950 7.10 7.14 6.85 15,350 3,960 0.2
25/11/2020
7.10
 631,090 7.31 7.38 7.09 0 16,390 -0.3
24/11/2020
7.31
 595,110 7.47 7.47 7.17 14,980 15,250 -0.0
23/11/2020
7.47
 1,036,990 7.19 7.57 7.16 8,720 130 0.2

Chính sách bảo mật | Điều khoản sử dụng |