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)
13/09/2019
6.96
 85,660 6.94 6.99 6.88 0 0 0
12/09/2019
6.94
 342,740 6.84 6.96 6.84 66,450 0 1.5
11/09/2019
6.84
 147,160 6.67 6.84 6.63 59,840 3,200 1.3
10/09/2019
6.67
 281,710 6.67 6.69 6.61 153,260 0 3.4
09/09/2019
6.67
 466,310 6.78 6.93 6.63 0 8,000 -0.2
06/09/2019
6.78
 308,500 6.99 7.05 6.78 45,000 0 1.0
05/09/2019
6.99
 458,970 6.93 7.17 6.81 60,160 0 1.4
04/09/2019
6.93
 1,102,790 7.02 7.02 6.53 49,880 14,200 0.8
03/09/2019
7.02
 402,000 7.49 7.58 7.02 0 0 0
30/08/2019
7.49
 382,900 7.48 7.57 7.42 51,710 400 1.3
29/08/2019
7.48
 448,380 7.61 7.70 7.32 0 0 0
28/08/2019
7.61
 571,640 7.54 7.72 7.48 0 1,500 -0.0
27/08/2019
7.54
 1,096,040 7.75 7.81 7.54 0 6,800 -0.2
26/08/2019
7.75
 615,620 7.90 7.90 7.72 12,200 4,770 0.2
23/08/2019
7.90
 1,198,100 8.04 8.04 7.84 3,860 0 0.1
22/08/2019
8.04
 360,960 8.05 8.11 8.02 30 0 0.0
21/08/2019
8.05
 554,380 8.04 8.22 8.04 0 0 0
20/08/2019
8.04
 556,140 8.01 8.18 7.98 0 100 -0.0
19/08/2019
8.01
 269,520 7.98 8.07 7.96 14,000 1,600 0.3
16/08/2019
7.98
 430,750 8.08 8.13 7.98 0 1,000 -0.0
15/08/2019
8.08
 920,660 8.10 8.10 7.93 111,000 0 2.9
14/08/2019
8.10
 378,070 8.14 8.27 8.08 4,800 0 0.1
13/08/2019
8.14
 818,260 8.16 8.33 7.99 30,540 0 0.8
12/08/2019
8.16
 527,810 8.18 8.21 8.07 1,700 0 0.0
09/08/2019
8.18
 818,070 8.36 8.36 8.14 800 0 0.0
08/08/2019
8.36
 2,220,110 7.99 8.45 7.99 154,690 100 4.2
07/08/2019
7.99
 1,217,460 7.84 8.08 7.84 8,400 0 0.2
06/08/2019
7.84
 1,352,280 7.84 7.96 7.54 0 2,010 -0.1
05/08/2019
7.84
 563,770 7.87 7.99 7.72 0 1,100 -0.0
02/08/2019
7.87
 496,530 7.78 7.87 7.70 0 6,000 -0.2
01/08/2019
7.78
 2,477,310 7.70 8.14 7.69 62,090 380 1.6
31/07/2019
7.70
 109,380 7.72 7.72 7.60 0 0 0
30/07/2019
7.72
 634,910 7.66 7.75 7.35 0 400 -0.0
29/07/2019
7.66
 188,490 7.72 7.73 7.66 0 0 0
26/07/2019
7.72
 184,620 7.72 7.75 7.66 1,000 0 0.0
25/07/2019
7.72
 371,940 7.81 7.84 7.69 260 2,540 -0.1
24/07/2019
7.81
 1,004,970 7.75 8.08 7.81 13,800 300 0.4
23/07/2019
7.75
 259,460 7.69 7.86 7.75 2,300 0 0.1
22/07/2019
7.69
 889,210 7.60 7.75 7.48 0 6,810 -0.2
19/07/2019
7.60
 1,023,470 7.84 7.87 7.60 0 0 0
18/07/2019
7.84
 304,220 7.78 7.87 7.75 1,000 4,720 -0.1
17/07/2019
7.78
 441,690 7.78 7.80 7.70 0 0 0
16/07/2019
7.78
 754,630 7.83 7.90 7.73 200 0 0.0
15/07/2019
7.83
 657,410 7.70 7.89 7.66 1,600 0 0.0
12/07/2019
7.70
 739,130 7.72 7.87 7.66 0 0 0
11/07/2019
7.72
 537,480 7.81 7.96 7.66 800 0 0.0
10/07/2019
7.81
 675,060 7.64 8.05 7.64 0 100 -0.0
09/07/2019
7.64
 298,370 7.57 7.67 7.57 0 0 0
08/07/2019
7.57
 566,820 7.60 7.69 7.54 0 100 -0.0
05/07/2019
7.60
 235,990 7.67 7.70 7.57 800 8,000 -0.2
04/07/2019
7.67
 534,620 7.64 7.75 7.61 400 0 0.0
03/07/2019
7.64
 410,450 7.57 7.72 7.49 0 0 0
02/07/2019
7.57
 678,240 7.63 7.67 7.51 800 258,500 -6.4
01/07/2019
7.63
 1,352,170 7.19 7.63 7.28 800 100 0.0
28/06/2019
7.19
 425,380 7.08 7.19 7.08 0 100 -0.0
27/06/2019
7.08
 485,580 7.11 7.17 6.96 0 200 -0.0
26/06/2019
7.11
 182,380 7.13 7.20 7.08 0 0 0
25/06/2019
7.13
 288,340 7.14 7.26 7.07 0 0 0
24/06/2019
7.14
 167,110 7.19 7.26 7.14 0 500 -0.0
21/06/2019
7.19
 369,210 7.25 7.29 7.08 0 0 0
20/06/2019
7.25
 595,010 7.19 7.39 7.19 0 0 0
19/06/2019
7.19
 313,980 7.17 7.26 7.14 4,500 0 0.1
18/06/2019
7.17
 867,880 6.81 7.17 6.79 0 690 -0.0
17/06/2019
6.81
 138,490 6.81 6.90 6.75 0 0 0
14/06/2019
6.81
 144,410 6.82 6.96 6.81 0 0 0
13/06/2019
6.82
 379,910 6.60 6.87 6.60 0 0 0
12/06/2019
6.60
 406,860 6.82 6.96 6.60 0 1,500 -0.0
11/06/2019
6.82
 367,850 6.97 6.97 6.82 500 100,500 -2.3
10/06/2019
6.97
 330,870 6.97 7.11 6.97 20 200 -0.0
07/06/2019
6.97
 372,380 6.82 7.02 6.69 500 0 0.0
06/06/2019
6.82
 506,430 6.78 6.91 6.69 1,000 0 0.0
05/06/2019
6.78
 338,430 6.47 6.78 6.53 0 0 0
04/06/2019
6.47
 607,510 6.38 6.53 6.23 200 2,430 -0.0
03/06/2019
6.38
 376,100 6.78 6.78 6.38 0 8,920 -0.2
31/05/2019
6.78
 349,520 6.66 6.91 6.55 0 0 0
30/05/2019
6.66
 1,115,440 7.08 7.08 6.63 0 0 0
29/05/2019
7.08
 620,260 7.35 7.35 7.08 500 5,000 -0.1
28/05/2019
7.35
 386,860 7.42 7.45 7.20 0 2,000 -0.0
27/05/2019
7.42
 217,340 7.57 7.57 7.31 0 0 0
24/05/2019
7.57
 634,050 7.48 7.66 7.39 0 5,920 -0.1
23/05/2019
7.48
 237,040 7.42 7.54 7.31 0 8,940 -0.2
22/05/2019
7.42
 200,200 7.43 7.46 7.35 1,000 2,730 -0.0
21/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
21/05/2019
7.43
 412,100 7.25 7.54 7.25 0 5,000 -0.1
20/05/2019
7.25
 329,270 7.25 7.28 7.18 2,000 0 0.1
17/05/2019
7.25
 373,380 7.15 7.25 7.01 0 100 -0.0
16/05/2019
7.15
 410,640 7.03 7.15 6.95 3,040 6,100 -0.1
15/05/2019
7.03
 303,030 7.08 7.12 6.95 4,620 0 0.1
14/05/2019
7.08
 246,560 6.98 7.18 6.98 4,070 10 0.1
13/05/2019
6.98
 680,770 6.53 6.98 6.65 4,480 100 0.1
10/05/2019
6.53
 457,600 6.65 6.68 6.48 0 0 0
09/05/2019
6.65
 272,250 6.69 6.72 6.52 0 20 -0.0
08/05/2019
6.69
 381,430 6.82 6.82 6.62 0 800 -0.0
07/05/2019
6.82
 190,450 6.58 6.82 6.66 0 4,000 -0.1
06/05/2019
6.58
 503,250 6.58 6.76 6.29 0 5,700 -0.1
03/05/2019
6.58
 529,980 6.85 6.95 6.58 0 0 0
02/05/2019
6.85
 385,410 6.72 6.89 6.75 0 100 -0.0
26/04/2019
6.72
 268,230 6.66 6.76 6.61 1,000 0 0.0
25/04/2019
6.66
 469,580 6.58 6.86 6.58 10,150 100 0.2
24/04/2019
6.58
 718,460 6.16 6.58 6.15 1,300 30,100 -0.6
23/04/2019
6.16
 227,590 6.26 6.32 6.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |