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)
02/07/2020
5.48
 170,680 5.48 5.57 5.47 0 17,810 -0.3
01/07/2020
5.48
 120,740 5.35 5.52 5.31 1,430 4,000 -0.0
30/06/2020
5.35
 179,270 5.43 5.52 5.29 6,170 10,330 -0.1
29/06/2020
5.43
 514,330 5.50 5.57 5.36 6,170 10,330 -0.1
26/06/2020
5.50
 231,430 5.55 5.64 5.48 6,170 10,330 -0.1
25/06/2020
5.55
 157,240 5.57 5.57 5.45 1,050 0 0.0
24/06/2020
5.57
 426,680 5.66 5.69 5.55 3,000 31,940 -0.5
23/06/2020
5.66
 271,670 5.71 5.72 5.60 3,000 18,860 -0.3
22/06/2020
5.71
 347,000 5.60 5.78 5.64 59,010 16,360 0.7
19/06/2020
5.60
 308,700 5.48 5.69 5.48 58,340 680 0.9
18/06/2020
5.48
 366,480 5.50 5.50 5.40 49,310 0 0.8
17/06/2020
5.50
 272,720 5.48 5.59 5.48 20,000 0 0.3
16/06/2020
5.48
 496,000 5.40 5.57 5.41 35,000 4,800 0.5
15/06/2020
5.40
 842,490 5.69 5.72 5.40 7,810 47,750 -0.6
12/06/2020
5.69
 945,320 5.79 5.81 5.55 9,590 2,000 0.1
11/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2020
5.79
 941,820 6.14 6.31 5.79 5,500 28,870 -0.4
10/06/2020
6.14
 1,513,380 6.04 6.33 6.01 39,740 3,250 0.7
09/06/2020
6.04
 1,865,820 5.98 6.07 5.88 22,930 0 0.4
08/06/2020
5.98
 1,187,750 5.86 6.02 5.89 28,420 570 0.5
05/06/2020
5.86
 568,170 5.88 5.88 5.75 29,090 76,860 -0.8
04/06/2020
5.88
 542,930 5.88 5.96 5.84 0 780 -0.0
03/06/2020
5.88
 420,810 5.89 5.94 5.84 0 14,740 -0.3
02/06/2020
5.89
 904,290 6.04 6.14 5.86 650 81,200 -1.5
01/06/2020
6.04
 1,367,380 5.88 6.07 5.94 17,170 670 0.3
29/05/2020
5.88
 580,470 5.78 5.94 5.81 19,090 570 0.3
28/05/2020
5.78
 538,620 5.75 5.81 5.75 5,210 570 0.1
27/05/2020
5.75
 644,640 5.75 5.88 5.75 2,480 1,640 0.0
26/05/2020
5.75
 503,730 5.71 5.84 5.62 16,290 570 0.3
25/05/2020
5.71
 108,470 5.70 5.75 5.62 6,790 0 0.1
22/05/2020
5.70
 130,730 5.75 5.81 5.67 0 3,480 -0.1
21/05/2020
5.75
 212,390 5.73 5.84 5.73 0 2,420 -0.0
20/05/2020
5.73
 84,820 5.73 5.78 5.71 0 1,830 -0.0
19/05/2020
5.73
 128,920 5.73 5.83 5.73 27,300 920 0.5
18/05/2020
5.73
 140,970 5.73 5.78 5.65 1,820 380 0.0
15/05/2020
5.73
 287,360 5.83 5.83 5.68 1,980 27,850 -0.5
14/05/2020
5.83
 130,040 5.91 5.91 5.81 3,820 35,330 -0.6
13/05/2020
5.91
 366,110 5.75 5.98 5.75 18,980 480 0.3
12/05/2020
5.75
 403,850 5.58 5.75 5.58 9,940 380 0.2
11/05/2020
5.58
 253,040 5.55 5.62 5.52 1,280 380 0.0
08/05/2020
5.55
 244,470 5.63 5.65 5.50 0 810 -0.0
07/05/2020
5.63
 161,430 5.53 5.68 5.55 230 25,570 -0.4
06/05/2020
5.53
 39,330 5.50 5.58 5.49 0 11,620 -0.2
05/05/2020
5.50
 83,700 5.50 5.50 5.40 0 22,870 -0.4
04/05/2020
5.50
 88,280 5.58 5.58 5.49 900 22,350 -0.4
29/04/2020
5.58
 55,040 5.62 5.65 5.52 6,650 380 0.1
28/04/2020
5.62
 344,580 5.70 5.78 5.45 8,050 380 0.1
27/04/2020
5.70
 220,560 5.52 5.71 5.55 7,140 380 0.1
24/04/2020
5.52
 180,620 5.47 5.67 5.42 9,550 32,540 -0.4
23/04/2020
5.47
 216,680 5.49 5.58 5.42 0 380 -0.0
22/04/2020
5.49
 196,120 5.55 5.55 5.39 10,520 380 0.2
21/04/2020
5.55
 327,590 5.81 5.81 5.42 0 63,020 -1.1
20/04/2020
5.81
 319,340 5.81 5.88 5.70 1,800 380 0.0
17/04/2020
5.81
 403,530 5.63 5.84 5.71 8,780 380 0.1
16/04/2020
5.63
 142,730 5.65 5.65 5.57 7,900 380 0.1
15/04/2020
5.65
 274,150 5.62 5.68 5.49 5,660 380 0.1
14/04/2020
5.62
 204,220 5.67 5.71 5.53 5,870 5,250 0.0
13/04/2020
5.67
 177,420 5.52 5.68 5.52 10,690 0 0.2
10/04/2020
5.52
 226,550 5.42 5.53 5.39 2,970 740 0.0
09/04/2020
5.42
 141,960 5.42 5.52 5.39 910 380 0.0
08/04/2020
5.42
 141,440 5.42 5.49 5.22 12,200 64,000 -0.9
07/04/2020
5.42
 119,890 5.42 5.49 5.32 12,890 380 0.2
06/04/2020
5.42
 337,200 5.18 5.52 5.22 10,470 34,380 -0.4
03/04/2020
5.18
 256,310 5.19 5.39 5.16 2,740 150,430 -2.4
01/04/2020
5.19
 159,390 4.93 5.19 4.90 1,430 9,380 -0.1
31/03/2020
4.93
 152,350 4.93 5.14 4.87 110 13,430 -0.2
30/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2020
4.93
 237,190 5.22 5.22 4.87 420 1,330 -0.0
27/03/2020
5.22
 78,440 5.22 5.35 5.07 4,190 0 0.1
26/03/2020
5.22
 120,640 5.43 5.45 5.22 8,360 0 0.1
25/03/2020
5.43
 208,720 5.08 5.43 5.16 3,250 0 0.1
24/03/2020
5.08
 121,790 4.96 5.13 4.91 3,450 350 0.0
23/03/2020
4.96
 638,960 5.32 5.32 4.96 0 0 0
20/03/2020
5.32
 255,180 5.38 5.51 5.19 0 0 0
19/03/2020
5.38
 112,100 5.54 5.68 5.24 0 10,760 -0.2
18/03/2020
5.54
 473,100 5.21 5.57 5.32 0 10,760 -0.2
17/03/2020
5.21
 391,970 4.88 5.21 4.62 0 13,040 -0.2
16/03/2020
4.88
 372,400 4.56 4.88 4.72 0 5,750 -0.1
13/03/2020
4.56
 1,002,010 4.89 4.89 4.56 10,760 19,580 -0.1
12/03/2020
4.89
 966,150 5.26 5.26 4.89 5,170 2,130 0.0
11/03/2020
5.26
 436,380 5.64 5.91 5.26 21,100 6,060 0.3
10/03/2020
5.64
 329,660 5.97 5.97 5.56 19,070 5,960 0.2
09/03/2020
5.97
 300,080 6.41 6.41 5.97 2,000 3,370 -0.0
06/03/2020
6.41
 89,920 6.43 6.59 6.29 0 790 -0.0
05/03/2020
6.43
 204,360 6.46 6.49 6.33 1,890 0 0.0
04/03/2020
6.46
 52,310 6.40 6.48 6.33 50 0 0.0
03/03/2020
6.40
 132,150 6.33 6.65 6.33 90 100 -0.0
02/03/2020
6.33
 75,000 6.46 6.55 6.29 0 0 0
28/02/2020
6.46
 35,010 6.59 6.59 6.33 0 2,380 -0.0
27/02/2020
6.59
 35,710 6.55 6.59 6.40 0 850 -0.0
26/02/2020
6.55
 38,750 6.52 6.62 6.41 0 1,060 -0.0
25/02/2020
6.52
 150,530 6.33 6.62 6.02 0 540 -0.0
24/02/2020
6.33
 319,150 6.71 6.71 6.27 0 45,080 -0.9
21/02/2020
6.71
 120,330 6.87 6.93 6.71 820 1,290 -0.0
20/02/2020
6.87
 231,070 6.62 6.87 6.62 2,090 103,020 -2.1
19/02/2020
6.62
 122,980 6.49 6.65 6.51 2,470 100 0.0
18/02/2020
6.49
 106,560 6.48 6.54 6.48 0 1,280 -0.0
17/02/2020
6.48
 80,010 6.49 6.54 6.46 790 1,890 -0.0
14/02/2020
6.49
 98,390 6.49 6.52 6.46 810 3,400 -0.1
13/02/2020
6.49
 29,690 6.55 6.59 6.49 0 520 -0.0
12/02/2020
6.55
 110,360 6.57 6.60 6.51 70 100 -0.0
11/02/2020
6.57
 228,430 6.52 6.59 6.48 0 1,050 -0.0

Chính sách bảo mật | Điều khoản sử dụng |