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)
20/11/2020
7.19
 590,570 7.17 7.24 7.14 15,330 1,050 0.3
19/11/2020
7.17
 561,250 7.24 7.24 7.16 6,500 560 0.1
18/11/2020
7.24
 1,039,370 7.24 7.28 7.10 10,000 60 0.2
17/11/2020
7.24
 893,510 6.97 7.24 6.95 43,320 8,000 0.7
16/11/2020
6.97
 953,560 7.21 7.31 6.97 6,920 2,380 0.1
13/11/2020
7.21
 507,240 7.17 7.21 7.09 3,450 780 0.1
12/11/2020
7.17
 1,232,990 6.98 7.38 6.97 6,160 5,000 0.0
11/11/2020
6.98
 1,008,930 6.73 7.04 6.67 1,930 0 0.0
10/11/2020
6.73
 969,240 6.52 6.90 6.66 19,630 25,020 -0.1
09/11/2020
6.52
 1,097,650 6.10 6.52 6.22 11,790 12,000 -0.0
06/11/2020
6.10
 176,820 6.10 6.16 6.05 14,140 280 0.2
05/11/2020
6.10
 191,960 6.21 6.21 6.10 23,890 0 0.4
04/11/2020
6.21
 226,290 6.14 6.22 6.07 3,670 0 0.1
03/11/2020
6.14
 254,870 6.02 6.21 6.07 25,090 15,000 0.2
02/11/2020
6.02
 236,680 5.86 6.02 5.90 40,210 0 0.7
30/10/2020
5.86
 314,430 5.85 5.93 5.79 0 16,900 -0.3
29/10/2020
5.85
 376,230 5.86 5.91 5.76 2,270 0 0.0
28/10/2020
5.86
 858,410 5.90 6.04 5.79 0 84,870 -1.4
27/10/2020
5.90
 514,800 6.00 6.14 5.90 3,800 1,810 0.0
26/10/2020
6.00
 857,750 6.31 6.31 6.00 950 0 0.0
23/10/2020
6.31
 420,110 6.35 6.41 6.31 0 10,000 -0.2
22/10/2020
6.35
 311,330 6.36 6.36 6.28 0 4,480 -0.1
21/10/2020
6.36
 973,560 6.38 6.48 6.28 0 16,310 -0.3
20/10/2020
6.38
 432,480 6.38 6.43 6.35 10 2,540 -0.0
19/10/2020
6.38
 572,630 6.38 6.54 6.36 0 43,420 -0.8
16/10/2020
6.38
 818,540 6.17 6.48 6.09 550 4,900 -0.1
15/10/2020
6.17
 408,340 6.21 6.28 6.17 48,720 140 0.9
14/10/2020
6.21
 330,640 6.17 6.28 6.19 34,500 0 0.6
13/10/2020
6.17
 432,180 6.12 6.22 5.98 52,700 1,000 0.9
12/10/2020
6.12
 888,010 6.41 6.48 5.97 98,420 21,590 1.4
09/10/2020
6.41
 401,340 6.41 6.45 6.31 12,850 10,000 0.1
08/10/2020
6.41
 618,410 6.38 6.45 6.28 8,010 0 0.1
07/10/2020
6.38
 559,680 6.48 6.50 6.38 25,420 5,000 0.4
06/10/2020
6.48
 856,260 6.48 6.52 6.41 171,940 0 3.2
05/10/2020
6.48
 883,870 6.22 6.48 6.24 231,350 0 4.3
02/10/2020
6.22
 859,450 6.26 6.29 6.07 10,000 27,400 -0.3
01/10/2020
6.26
 848,970 6.16 6.36 6.21 0 0 0
30/09/2020
6.16
 990,070 6.00 6.24 5.97 16,140 3,320 0.2
29/09/2020
6.00
 859,110 6.09 6.17 5.97 830 15,030 -0.2
28/09/2020
6.09
 1,020,460 5.85 6.12 5.85 26,970 0 0.5
25/09/2020
5.85
 352,690 5.86 5.88 5.81 3,900 0 0.1
24/09/2020
5.86
 383,690 5.93 6.00 5.83 0 0 0
23/09/2020
5.93
 238,800 6.00 6.04 5.93 0 3,220 -0.1
22/09/2020
6.00
 519,440 6.04 6.04 5.95 0 6,500 -0.1
21/09/2020
6.04
 1,183,830 5.90 6.12 5.93 11,080 0 0.2
18/09/2020
5.90
 229,580 5.90 5.93 5.86 13,920 0 0.2
17/09/2020
5.90
 605,410 5.93 5.97 5.72 8,680 1,420 0.1
16/09/2020
5.93
 480,250 5.86 5.93 5.79 0 0 0
15/09/2020
5.86
 608,760 5.97 5.98 5.83 0 7,400 -0.1
14/09/2020
5.97
 691,380 5.79 6.04 5.78 0 147,940 -2.5
11/09/2020
5.79
 1,174,890 5.52 5.79 5.54 21,240 159,000 -2.3
10/09/2020
5.52
 259,940 5.52 5.57 5.52 12,740 77,370 -1.0
09/09/2020
5.52
 165,390 5.55 5.55 5.48 14,180 41,910 -0.4
08/09/2020
5.55
 130,520 5.52 5.59 5.52 11,430 21,720 -0.2
07/09/2020
5.52
 277,210 5.59 5.59 5.52 8,670 67,010 -0.9
04/09/2020
5.59
 329,300 5.59 5.59 5.52 20,390 51,910 -0.5
03/09/2020
5.59
 142,140 5.59 5.60 5.57 2,590 57,350 -0.9
01/09/2020
5.59
 178,820 5.60 5.62 5.55 7,060 32,610 -0.4
31/08/2020
5.60
 252,500 5.69 5.69 5.59 13,000 820 0.2
28/08/2020
5.69
 262,800 5.71 5.72 5.67 13,100 0 0.2
27/08/2020
5.71
 296,330 5.60 5.71 5.62 5,320 0 0.1
26/08/2020
5.60
 157,550 5.62 5.69 5.60 1,150 0 0.0
25/08/2020
5.62
 245,690 5.57 5.66 5.59 2,240 0 0.0
24/08/2020
5.57
 272,050 5.50 5.62 5.50 8,880 0 0.1
21/08/2020
5.50
 103,180 5.50 5.50 5.45 980 0 0.0
20/08/2020
5.50
 134,200 5.50 5.54 5.45 20,000 4,250 0.3
19/08/2020
5.50
 295,810 5.45 5.52 5.40 109,570 0 1.7
18/08/2020
5.45
 88,470 5.45 5.52 5.40 0 2,610 -0.0
17/08/2020
5.45
 233,580 5.35 5.52 5.33 0 400 -0.0
14/08/2020
5.35
 172,610 5.38 5.41 5.35 1,130 0 0.0
13/08/2020
5.38
 430,190 5.29 5.38 5.26 68,360 258,090 -2.9
12/08/2020
5.29
 65,280 5.29 5.33 5.26 21,800 4,730 0.3
11/08/2020
5.29
 29,270 5.31 5.35 5.28 8,460 3,390 0.1
10/08/2020
5.31
 212,880 5.24 5.35 5.24 68,200 0 1.0
07/08/2020
5.24
 84,130 5.26 5.31 5.19 0 640 -0.0
06/08/2020
5.26
 134,920 5.26 5.35 5.21 35,000 0 0.5
05/08/2020
5.26
 181,000 5.22 5.28 5.19 55,240 110 0.8
04/08/2020
5.22
 254,980 5.21 5.28 5.17 17,000 8,760 0.1
03/08/2020
5.21
 430,750 5.05 5.24 5.05 117,050 0 1.8
31/07/2020
5.05
 184,780 5.07 5.17 4.91 14,830 1,600 0.2
30/07/2020
5.07
 166,110 4.93 5.10 4.91 13,010 190 0.2
29/07/2020
4.93
 280,540 5.05 5.05 4.79 13,010 190 0.2
28/07/2020
5.05
 130,070 4.91 5.07 4.91 4,990 2,540 0.0
27/07/2020
4.91
 923,170 5.28 5.28 4.91 20,000 930 0.3
24/07/2020
5.28
 443,120 5.50 5.50 5.28 10,000 9,760 0.0
23/07/2020
5.50
 124,480 5.50 5.52 5.45 5,000 7,080 -0.0
22/07/2020
5.50
 124,340 5.50 5.59 5.48 0 10,100 -0.2
21/07/2020
5.50
 129,580 5.54 5.54 5.48 0 7,660 -0.1
20/07/2020
5.54
 115,040 5.59 5.59 5.52 0 11,400 -0.2
17/07/2020
5.59
 361,660 5.59 5.59 5.52 0 91,860 -1.5
16/07/2020
5.59
 89,450 5.55 5.59 5.54 0 500 -0.0
15/07/2020
5.55
 138,980 5.60 5.60 5.55 0 700 -0.0
14/07/2020
5.60
 124,280 5.60 5.62 5.55 0 5,020 -0.1
13/07/2020
5.60
 476,670 5.62 5.67 5.48 5,000 3,440 0.0
10/07/2020
5.62
 198,490 5.66 5.69 5.57 0 9,190 -0.1
09/07/2020
5.66
 203,410 5.62 5.69 5.62 0 5,700 -0.1
08/07/2020
5.62
 101,690 5.59 5.66 5.57 0 1,940 -0.0
07/07/2020
5.59
 417,370 5.59 5.69 5.57 4,260 18,900 -0.2
06/07/2020
5.59
 127,830 5.60 5.62 5.57 0 0 0
03/07/2020
5.60
 232,310 5.48 5.60 5.48 10 17,690 -0.3

Chính sách bảo mật | Điều khoản sử dụng |