CTCP Phát triển Đô thị Từ Liêm (ntl)

21
-0.30
(-1.41%)
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
(2024-08-21) 		-3.70 -14.98% 66,097,100 -99,700 -2.1
20.35
24.70
21
2 tháng
(2024-07-22) 		-5.50 -20.75% 129,706,800 -1,174,700 -31.9
20.35
27.50
21
3 tháng
(2024-06-24) 		-1.77 -7.79% 165,947,800 -1,291,700 -33.1
20.35
28.10
21
6 tháng
(2024-03-25) 		3.72 21.52% 230,190,500 -1,110,750 -30.0
17.28
28.10
21
12 tháng
(2023-09-26) 		9.71 85.99% 363,979,700 -86,450 1.6
9.90
28.10
21
24 tháng
(2022-10-03) 		11.06 111.17% 538,343,000 -4,481,919 -81.4
6.25
28.10
21
36 tháng
(2021-10-06) 		6.82 48.07% 757,881,500 -2,668,589 -38.5
6.25
28.10
21
60 tháng
(2019-10-17) 		13.88 194.80% 1,110,029,180 -212,949 41.8
4.81
28.10
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
6.23
 229,580 6.23 6.26 6.19 13,920 0 0.2
17/09/2020
6.23
 605,410 6.26 6.30 6.04 8,680 1,420 0.1
16/09/2020
6.26
 480,250 6.19 6.26 6.12 0 0 0
15/09/2020
6.19
 608,760 6.30 6.32 6.15 0 7,400 -0.1
14/09/2020
6.30
 691,380 6.12 6.37 6.10 0 147,940 -2.5
11/09/2020
6.12
 1,174,890 5.83 6.12 5.84 21,240 159,000 -2.3
10/09/2020
5.83
 259,940 5.83 5.88 5.83 12,740 77,370 -1.0
09/09/2020
5.83
 165,390 5.86 5.86 5.79 14,180 41,910 -0.4
08/09/2020
5.86
 130,520 5.83 5.90 5.83 11,430 21,720 -0.2
07/09/2020
5.83
 277,210 5.90 5.90 5.83 8,670 67,010 -0.9
04/09/2020
5.90
 329,300 5.90 5.90 5.83 20,390 51,910 -0.5
03/09/2020
5.90
 142,140 5.90 5.92 5.88 2,590 57,350 -0.9
01/09/2020
5.90
 178,820 5.92 5.94 5.86 7,060 32,610 -0.4
31/08/2020
5.92
 252,500 6.01 6.01 5.90 13,000 820 0.2
28/08/2020
6.01
 262,800 6.03 6.04 5.99 13,100 0 0.2
27/08/2020
6.03
 296,330 5.92 6.03 5.94 5,320 0 0.1
26/08/2020
5.92
 157,550 5.94 6.01 5.92 1,150 0 0.0
25/08/2020
5.94
 245,690 5.88 5.97 5.90 2,240 0 0.0
24/08/2020
5.88
 272,050 5.81 5.94 5.81 8,880 0 0.1
21/08/2020
5.81
 103,180 5.81 5.81 5.75 980 0 0.0
20/08/2020
5.81
 134,200 5.81 5.84 5.75 20,000 4,250 0.3
19/08/2020
5.81
 295,810 5.75 5.83 5.70 109,570 0 1.7
18/08/2020
5.75
 88,470 5.75 5.83 5.70 0 2,610 -0.0
17/08/2020
5.75
 233,580 5.64 5.83 5.63 0 400 -0.0
14/08/2020
5.64
 172,610 5.68 5.72 5.64 1,130 0 0.0
13/08/2020
5.68
 430,190 5.59 5.68 5.55 68,360 258,090 -2.9
12/08/2020
5.59
 65,280 5.59 5.63 5.55 21,800 4,730 0.3
11/08/2020
5.59
 29,270 5.61 5.64 5.57 8,460 3,390 0.1
10/08/2020
5.61
 212,880 5.53 5.64 5.53 68,200 0 1.0
07/08/2020
5.53
 84,130 5.55 5.61 5.48 0 640 -0.0
06/08/2020
5.55
 134,920 5.55 5.64 5.50 35,000 0 0.5
05/08/2020
5.55
 181,000 5.52 5.57 5.48 55,240 110 0.8
04/08/2020
5.52
 254,980 5.50 5.57 5.46 17,000 8,760 0.1
03/08/2020
5.50
 430,750 5.33 5.53 5.33 117,050 0 1.8
31/07/2020
5.33
 184,780 5.35 5.46 5.19 14,830 1,600 0.2
30/07/2020
5.35
 166,110 5.21 5.39 5.19 13,010 190 0.2
29/07/2020
5.21
 280,540 5.33 5.33 5.06 13,010 190 0.2
28/07/2020
5.33
 130,070 5.19 5.35 5.19 4,990 2,540 0.0
27/07/2020
5.19
 923,170 5.57 5.57 5.19 20,000 930 0.3
24/07/2020
5.57
 443,120 5.81 5.81 5.57 10,000 9,760 0.0
23/07/2020
5.81
 124,480 5.81 5.83 5.75 5,000 7,080 -0.0
22/07/2020
5.81
 124,340 5.81 5.90 5.79 0 10,100 -0.2
21/07/2020
5.81
 129,580 5.84 5.84 5.79 0 7,660 -0.1
20/07/2020
5.84
 115,040 5.90 5.90 5.83 0 11,400 -0.2
17/07/2020
5.90
 361,660 5.90 5.90 5.83 0 91,860 -1.5
16/07/2020
5.90
 89,450 5.86 5.90 5.84 0 500 -0.0
15/07/2020
5.86
 138,980 5.92 5.92 5.86 0 700 -0.0
14/07/2020
5.92
 124,280 5.92 5.94 5.86 0 5,020 -0.1
13/07/2020
5.92
 476,670 5.94 5.99 5.79 5,000 3,440 0.0
10/07/2020
5.94
 198,490 5.97 6.01 5.88 0 9,190 -0.1
09/07/2020
5.97
 203,410 5.94 6.01 5.94 0 5,700 -0.1
08/07/2020
5.94
 101,690 5.90 5.97 5.88 0 1,940 -0.0
07/07/2020
5.90
 417,370 5.90 6.01 5.88 4,260 18,900 -0.2
06/07/2020
5.90
 127,830 5.92 5.94 5.88 0 0 0
03/07/2020
5.92
 232,310 5.79 5.92 5.79 10 17,690 -0.3
02/07/2020
5.79
 170,680 5.79 5.88 5.77 0 17,810 -0.3
01/07/2020
5.79
 120,740 5.64 5.83 5.61 1,430 4,000 -0.0
30/06/2020
5.64
 179,270 5.73 5.83 5.59 6,170 10,330 -0.1
29/06/2020
5.73
 514,330 5.81 5.88 5.66 6,170 10,330 -0.1
26/06/2020
5.81
 231,430 5.86 5.95 5.79 6,170 10,330 -0.1
25/06/2020
5.86
 157,240 5.88 5.88 5.75 1,050 0 0.0
24/06/2020
5.88
 426,680 5.97 6.01 5.86 3,000 31,940 -0.5
23/06/2020
5.97
 271,670 6.03 6.04 5.92 3,000 18,860 -0.3
22/06/2020
6.03
 347,000 5.92 6.10 5.95 59,010 16,360 0.7
19/06/2020
5.92
 308,700 5.79 6.01 5.79 58,340 680 0.9
18/06/2020
5.79
 366,480 5.81 5.81 5.70 49,310 0 0.8
17/06/2020
5.81
 272,720 5.79 5.90 5.79 20,000 0 0.3
16/06/2020
5.79
 496,000 5.70 5.88 5.72 35,000 4,800 0.5
15/06/2020
5.70
 842,490 6.01 6.04 5.70 7,810 47,750 -0.6
12/06/2020
6.01
 945,320 6.12 6.14 5.86 9,590 2,000 0.1
11/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2020
6.12
 941,820 6.48 6.66 6.12 5,500 28,870 -0.4
10/06/2020
6.48
 1,513,380 6.38 6.69 6.34 39,740 3,250 0.7
09/06/2020
6.38
 1,865,820 6.31 6.41 6.21 22,930 0 0.4
08/06/2020
6.31
 1,187,750 6.19 6.36 6.22 28,420 570 0.5
05/06/2020
6.19
 568,170 6.21 6.21 6.07 29,090 76,860 -0.8
04/06/2020
6.21
 542,930 6.21 6.29 6.17 0 780 -0.0
03/06/2020
6.21
 420,810 6.22 6.27 6.17 0 14,740 -0.3
02/06/2020
6.22
 904,290 6.38 6.48 6.19 650 81,200 -1.5
01/06/2020
6.38
 1,367,380 6.21 6.41 6.27 17,170 670 0.3
29/05/2020
6.21
 580,470 6.10 6.27 6.14 19,090 570 0.3
28/05/2020
6.10
 538,620 6.07 6.14 6.07 5,210 570 0.1
27/05/2020
6.07
 644,640 6.07 6.21 6.07 2,480 1,640 0.0
26/05/2020
6.07
 503,730 6.03 6.17 5.93 16,290 570 0.3
25/05/2020
6.03
 108,470 6.02 6.07 5.93 6,790 0 0.1
22/05/2020
6.02
 130,730 6.07 6.14 5.98 0 3,480 -0.1
21/05/2020
6.07
 212,390 6.05 6.17 6.05 0 2,420 -0.0
20/05/2020
6.05
 84,820 6.05 6.10 6.03 0 1,830 -0.0
19/05/2020
6.05
 128,920 6.05 6.15 6.05 27,300 920 0.5
18/05/2020
6.05
 140,970 6.05 6.10 5.96 1,820 380 0.0
15/05/2020
6.05
 287,360 6.15 6.15 6.00 1,980 27,850 -0.5
14/05/2020
6.15
 130,040 6.24 6.24 6.14 3,820 35,330 -0.6
13/05/2020
6.24
 366,110 6.07 6.31 6.07 18,980 480 0.3
12/05/2020
6.07
 403,850 5.90 6.07 5.90 9,940 380 0.2
11/05/2020
5.90
 253,040 5.86 5.93 5.83 1,280 380 0.0
08/05/2020
5.86
 244,470 5.95 5.96 5.81 0 810 -0.0
07/05/2020
5.95
 161,430 5.84 6.00 5.86 230 25,570 -0.4
06/05/2020
5.84
 39,330 5.81 5.90 5.79 0 11,620 -0.2
05/05/2020
5.81
 83,700 5.81 5.81 5.71 0 22,870 -0.4
04/05/2020
5.81
 88,280 5.90 5.90 5.79 900 22,350 -0.4
29/04/2020
5.90
 55,040 5.93 5.96 5.83 6,650 380 0.1

Chính sách bảo mật | Điều khoản sử dụng |