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)
10/02/2020
6.52
 17,470 6.59 6.60 6.46 0 80 -0.0
07/02/2020
6.59
 30,700 6.59 6.62 6.49 910 0 0.0
06/02/2020
6.59
 164,770 6.38 6.59 6.14 2,810 57,610 -1.1
05/02/2020
6.38
 120,370 6.40 6.62 6.08 260 39,340 -0.8
04/02/2020
6.40
 75,510 6.76 6.93 6.33 0 12,010 -0.2
03/02/2020
6.76
 272,290 6.81 6.81 6.33 2,050 840 0.0
31/01/2020
6.81
 311,030 7.25 7.25 6.81 1,000 0 0.0
30/01/2020
7.25
 95,330 7.35 7.36 7.12 170 0 0.0
22/01/2020
7.35
 105,640 7.25 7.35 7.25 0 330 -0.0
21/01/2020
7.25
 18,090 7.25 7.35 7.25 0 0 0
20/01/2020
7.25
 40,310 7.25 7.25 7.22 0 4,860 -0.1
17/01/2020
7.25
 49,930 7.25 7.31 7.22 0 840 -0.0
16/01/2020
7.25
 177,530 7.24 7.28 7.19 120 4,900 -0.1
15/01/2020
7.24
 33,110 7.22 7.28 7.19 450 20 0.0
14/01/2020
7.22
 188,600 7.28 7.41 7.22 0 890 -0.0
13/01/2020
7.28
 105,740 7.28 7.38 7.22 0 0 0
10/01/2020
7.28
 144,960 7.08 7.31 7.06 20 6,270 -0.1
09/01/2020
7.08
 197,770 6.68 7.14 6.81 0 13,270 -0.3
08/01/2020
6.68
 281,660 7.06 7.06 6.68 790 1,000 -0.0
07/01/2020
7.06
 140,510 7.08 7.28 7.06 3,810 84,510 -1.8
06/01/2020
7.08
 268,010 7.36 7.36 7.03 1,530 1,000 0.0
03/01/2020
7.36
 168,510 7.52 7.54 7.33 0 45,330 -1.1
02/01/2020
7.52
 87,220 7.50 7.57 7.46 0 1,000 -0.0
31/12/2019
7.50
 132,990 7.57 7.57 7.44 0 0 0
30/12/2019
7.57
 171,580 7.66 7.74 7.46 13,200 730 0.3
27/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2019
7.66
 140,580 7.57 7.66 7.60 0 930 -0.0
26/12/2019
7.57
 561,990 7.63 7.72 7.57 4,500 2,610 0.0
25/12/2019
7.63
 640,990 7.35 7.66 7.35 730 100 0.0
24/12/2019
7.35
 96,170 7.23 7.40 7.19 0 1,870 -0.0
23/12/2019
7.23
 158,050 7.45 7.45 7.23 460 9,260 -0.2
20/12/2019
7.45
 94,010 7.25 7.45 7.16 0 10,100 -0.2
19/12/2019
7.25
 76,050 7.23 7.26 7.10 0 2,400 -0.1
18/12/2019
7.23
 168,890 7.37 7.40 7.05 0 750 -0.0
17/12/2019
7.37
 236,550 7.43 7.63 7.34 160 7,440 -0.2
16/12/2019
7.43
 133,530 7.34 7.48 7.29 2,280 0 0.1
13/12/2019
7.34
 196,600 7.42 7.48 7.32 100 400 -0.0
12/12/2019
7.42
 246,350 7.29 7.43 7.29 0 0 0
11/12/2019
7.29
 67,170 7.23 7.29 7.17 1,370 820 0.0
10/12/2019
7.23
 193,090 7.26 7.39 7.20 480 5,040 -0.1
09/12/2019
7.26
 297,820 7.04 7.26 7.08 51,100 1,000 1.2
06/12/2019
7.04
 81,420 7.04 7.13 7.04 0 0 0
05/12/2019
7.04
 51,740 7.01 7.11 7.01 1,020 1,000 0.0
04/12/2019
7.01
 59,600 6.88 7.05 6.88 3,530 1,000 0.1
03/12/2019
6.88
 181,350 6.76 7.14 6.75 6,160 55,490 -1.1
02/12/2019
6.76
 171,160 7.08 7.14 6.75 0 3,760 -0.1
29/11/2019
7.08
 94,420 7.07 7.14 7.05 18,190 1,500 0.4
28/11/2019
7.07
 124,630 7.11 7.20 6.93 2,380 10 0.1
27/11/2019
7.11
 265,050 6.84 7.20 6.79 26,270 11,450 0.3
26/11/2019
6.84
 64,350 6.75 6.84 6.76 10,200 1,500 0.2
25/11/2019
6.75
 117,890 6.78 6.84 6.75 0 4,050 -0.1
22/11/2019
6.78
 192,140 6.75 6.90 6.72 3,900 0 0.1
21/11/2019
6.75
 70,660 6.70 6.81 6.69 2,280 0 0.1
20/11/2019
6.70
 131,840 6.76 6.76 6.69 0 1,200 -0.0
19/11/2019
6.76
 122,010 6.84 6.87 6.75 0 100 -0.0
18/11/2019
6.84
 34,480 6.87 6.90 6.84 0 320 -0.0
15/11/2019
6.87
 50,190 6.90 6.93 6.87 0 1,270 -0.0
14/11/2019
6.90
 75,750 6.93 6.99 6.90 0 0 0
13/11/2019
6.93
 155,950 6.93 7.08 6.93 0 2,490 -0.1
12/11/2019
6.93
 29,040 6.97 7.05 6.93 0 2,350 -0.1
11/11/2019
6.97
 94,360 6.90 7.04 6.87 23,500 4,680 0.4
08/11/2019
6.90
 92,780 6.97 7.05 6.90 2,110 0 0.0
07/11/2019
6.97
 72,570 6.87 6.99 6.90 2,050 0 0.0
06/11/2019
6.87
 149,170 6.96 7.08 6.87 5,840 1,000 0.1
05/11/2019
6.96
 78,560 6.96 6.96 6.84 240 0 0.0
04/11/2019
6.96
 92,490 6.88 6.96 6.87 150 1,260 -0.0
01/11/2019
6.88
 116,090 6.93 6.97 6.84 450 930 -0.0
31/10/2019
6.93
 70,890 6.93 6.97 6.79 5,300 320 0.1
30/10/2019
6.93
 112,550 6.93 6.96 6.85 1,330 0 0.0
29/10/2019
6.93
 97,820 7.02 7.11 6.82 650 670 -0.0
28/10/2019
7.02
 143,940 6.96 7.14 6.96 1,300 5,000 -0.1
25/10/2019
6.96
 297,950 6.70 6.97 6.69 7,740 1,320 0.1
24/10/2019
6.70
 153,070 6.75 6.84 6.63 56,440 3,600 1.2
23/10/2019
6.75
 139,390 6.69 6.85 6.69 40,790 1,000 0.9
22/10/2019
6.69
 60,840 6.60 6.72 6.60 17,200 480 0.4
21/10/2019
6.60
 92,560 6.75 6.75 6.60 0 0 0
18/10/2019
6.75
 50,890 6.75 6.75 6.69 0 0 0
17/10/2019
6.75
 218,380 6.81 6.81 6.73 147,720 0 3.3
16/10/2019
6.81
 96,340 6.75 6.81 6.75 38,980 0 0.9
15/10/2019
6.75
 89,500 6.87 6.93 6.75 4,140 0 0.1
14/10/2019
6.87
 89,080 6.73 6.90 6.75 39,840 0 0.9
11/10/2019
6.73
 80,820 6.79 6.79 6.73 30,650 0 0.7
10/10/2019
6.79
 119,970 6.69 6.79 6.69 19,350 0 0.4
09/10/2019
6.69
 90,880 6.66 6.75 6.56 26,300 0 0.6
08/10/2019
6.66
 154,850 6.56 6.70 6.56 101,820 73,710 0.6
07/10/2019
6.56
 164,020 6.81 6.84 6.56 0 22,400 -0.5
04/10/2019
6.81
 98,650 6.93 6.99 6.81 0 12,920 -0.3
03/10/2019
6.93
 173,780 6.87 6.96 6.76 0 0 0
02/10/2019
6.87
 103,340 6.99 6.99 6.87 0 42,630 -1.0
01/10/2019
6.99
 122,360 6.81 6.99 6.81 400 600 -0.0
30/09/2019
6.81
 337,850 7.02 7.02 6.78 0 18,000 -0.4
27/09/2019
7.02
 354,020 7.23 7.26 6.96 66,300 139,380 -1.7
26/09/2019
7.23
 88,450 7.22 7.26 7.17 19,200 0 0.5
25/09/2019
7.22
 74,260 7.20 7.26 7.19 0 50 -0.0
24/09/2019
7.20
 132,360 7.14 7.26 7.13 35,840 0 0.8
23/09/2019
7.14
 369,940 6.99 7.26 6.99 175,130 81,020 2.2
20/09/2019
6.99
 116,620 6.99 7.02 6.96 64,020 0 1.5
19/09/2019
6.99
 63,690 6.91 6.99 6.90 0 0 0
18/09/2019
6.91
 126,520 6.88 7.01 6.90 2,000 0 0.0
17/09/2019
6.88
 156,620 6.93 6.99 6.87 150 3,860 -0.1
16/09/2019
6.93
 223,150 6.96 7.02 6.93 1,850 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |