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)
11/07/2019
8.15
 537,480 8.25 8.41 8.09 800 0 0.0
10/07/2019
8.25
 675,060 8.07 8.50 8.07 0 100 -0.0
09/07/2019
8.07
 298,370 7.99 8.10 7.99 0 0 0
08/07/2019
7.99
 566,820 8.02 8.12 7.96 0 100 -0.0
05/07/2019
8.02
 235,990 8.10 8.13 7.99 800 8,000 -0.2
04/07/2019
8.10
 534,620 8.07 8.18 8.04 400 0 0.0
03/07/2019
8.07
 410,450 7.99 8.15 7.91 0 0 0
02/07/2019
7.99
 678,240 8.05 8.10 7.93 800 258,500 -6.4
01/07/2019
8.05
 1,352,170 7.59 8.05 7.69 800 100 0.0
28/06/2019
7.59
 425,380 7.48 7.59 7.48 0 100 -0.0
27/06/2019
7.48
 485,580 7.51 7.57 7.35 0 200 -0.0
26/06/2019
7.51
 182,380 7.52 7.60 7.48 0 0 0
25/06/2019
7.52
 288,340 7.54 7.67 7.46 0 0 0
24/06/2019
7.54
 167,110 7.59 7.67 7.54 0 500 -0.0
21/06/2019
7.59
 369,210 7.65 7.70 7.48 0 0 0
20/06/2019
7.65
 595,010 7.59 7.80 7.59 0 0 0
19/06/2019
7.59
 313,980 7.57 7.67 7.54 4,500 0 0.1
18/06/2019
7.57
 867,880 7.19 7.57 7.17 0 690 -0.0
17/06/2019
7.19
 138,490 7.19 7.28 7.12 0 0 0
14/06/2019
7.19
 144,410 7.20 7.35 7.19 0 0 0
13/06/2019
7.20
 379,910 6.96 7.25 6.96 0 0 0
12/06/2019
6.96
 406,860 7.20 7.35 6.96 0 1,500 -0.0
11/06/2019
7.20
 367,850 7.36 7.36 7.20 500 100,500 -2.3
10/06/2019
7.36
 330,870 7.36 7.51 7.36 20 200 -0.0
07/06/2019
7.36
 372,380 7.20 7.41 7.06 500 0 0.0
06/06/2019
7.20
 506,430 7.16 7.30 7.06 1,000 0 0.0
05/06/2019
7.16
 338,430 6.83 7.16 6.90 0 0 0
04/06/2019
6.83
 607,510 6.74 6.90 6.58 200 2,430 -0.0
03/06/2019
6.74
 376,100 7.16 7.16 6.74 0 8,920 -0.2
31/05/2019
7.16
 349,520 7.03 7.30 6.91 0 0 0
30/05/2019
7.03
 1,115,440 7.48 7.48 7.00 0 0 0
29/05/2019
7.48
 620,260 7.77 7.77 7.48 500 5,000 -0.1
28/05/2019
7.77
 386,860 7.83 7.86 7.60 0 2,000 -0.0
27/05/2019
7.83
 217,340 7.99 7.99 7.72 0 0 0
24/05/2019
7.99
 634,050 7.89 8.09 7.80 0 5,920 -0.1
23/05/2019
7.89
 237,040 7.83 7.96 7.72 0 8,940 -0.2
22/05/2019
7.83
 200,200 7.85 7.88 7.77 1,000 2,730 -0.0
21/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
21/05/2019
7.85
 412,100 7.65 7.96 7.65 0 5,000 -0.1
20/05/2019
7.65
 329,270 7.65 7.68 7.58 2,000 0 0.1
17/05/2019
7.65
 373,380 7.55 7.65 7.40 0 100 -0.0
16/05/2019
7.55
 410,640 7.43 7.55 7.34 3,040 6,100 -0.1
15/05/2019
7.43
 303,030 7.47 7.52 7.34 4,620 0 0.1
14/05/2019
7.47
 246,560 7.37 7.58 7.37 4,070 10 0.1
13/05/2019
7.37
 680,770 6.90 7.37 7.02 4,480 100 0.1
10/05/2019
6.90
 457,600 7.02 7.05 6.84 0 0 0
09/05/2019
7.02
 272,250 7.06 7.09 6.88 0 20 -0.0
08/05/2019
7.06
 381,430 7.20 7.20 6.99 0 800 -0.0
07/05/2019
7.20
 190,450 6.94 7.20 7.03 0 4,000 -0.1
06/05/2019
6.94
 503,250 6.94 7.14 6.64 0 5,700 -0.1
03/05/2019
6.94
 529,980 7.23 7.34 6.94 0 0 0
02/05/2019
7.23
 385,410 7.09 7.28 7.12 0 100 -0.0
26/04/2019
7.09
 268,230 7.03 7.14 6.97 1,000 0 0.0
25/04/2019
7.03
 469,580 6.94 7.25 6.94 10,150 100 0.2
24/04/2019
6.94
 718,460 6.51 6.94 6.49 1,300 30,100 -0.6
23/04/2019
6.51
 227,590 6.61 6.67 6.51 0 0 0
22/04/2019
6.61
 622,440 6.51 6.78 6.51 3,000 13,500 -0.2
19/04/2019
6.51
 213,030 6.49 6.55 6.40 0 8,990 -0.2
18/04/2019
6.49
 1,137,600 6.45 6.57 6.28 0 0 0
17/04/2019
6.45
 953,560 6.60 6.73 6.40 10,000 102,060 -2.0
16/04/2019
6.60
 827,720 6.49 6.70 6.29 2,600 740 0.0
12/04/2019
6.49
 1,575,110 6.07 6.49 5.99 0 84,400 -1.7
11/04/2019
6.07
 248,330 5.95 6.13 5.98 0 100 -0.0
10/04/2019
5.95
 499,050 5.98 6.16 5.81 0 0 0
09/04/2019
5.98
 619,460 6.16 6.22 5.89 9,000 0 0.2
08/04/2019
6.16
 476,830 6.19 6.34 6.10 0 20,100 -0.4
05/04/2019
6.19
 549,080 5.98 6.31 6.01 13,000 2,200 0.2
04/04/2019
5.98
 388,370 5.89 5.98 5.80 0 0 0
03/04/2019
5.89
 1,361,460 5.51 5.89 5.51 3,000 0 0.1
02/04/2019
5.51
 178,270 5.51 5.68 5.51 3,000 0 0.1
01/04/2019
5.51
 430,110 5.28 5.65 5.28 0 15,400 -0.3
29/03/2019
5.28
 78,980 5.34 5.36 5.28 0 0 0
28/03/2019
5.34
 143,150 5.31 5.39 5.25 0 0 0
27/03/2019
5.31
 157,450 5.31 5.37 5.24 0 0 0
26/03/2019
5.31
 122,360 5.28 5.36 5.22 0 12,550 -0.2
25/03/2019
5.28
 207,960 5.22 5.33 5.16 1,130 19,000 -0.3
22/03/2019
5.22
 103,130 5.22 5.34 5.19 500 290 0.0
21/03/2019
5.22
 174,930 5.34 5.39 5.22 100 0 0.0
20/03/2019
5.34
 54,810 5.34 5.43 5.28 0 0 0
19/03/2019
5.34
 156,870 5.43 5.46 5.30 500 0 0.0
18/03/2019
5.43
 140,750 5.52 5.57 5.43 800 3,190 -0.0
15/03/2019
5.52
 134,250 5.57 5.65 5.45 4,900 0 0.1
14/03/2019
5.57
 514,290 5.25 5.60 5.33 100 0 0.0
13/03/2019
5.25
 138,860 5.28 5.39 5.25 500 0 0.0
12/03/2019
5.28
 162,330 5.43 5.43 5.28 1,500 400 0.0
11/03/2019
5.43
 115,790 5.19 5.43 5.19 2,400 0 0.0
08/03/2019
5.19
 275,920 5.37 5.42 5.19 1,300 10,500 -0.2
07/03/2019
5.37
 123,650 5.43 5.49 5.37 1,000 0 0.0
06/03/2019
5.43
 153,390 5.39 5.49 5.34 1,600 0 0.0
05/03/2019
5.39
 308,000 5.43 5.57 5.39 8,500 0 0.2
04/03/2019
5.43
 301,890 5.37 5.46 5.28 2,000 68,540 -1.2
01/03/2019
5.37
 117,090 5.36 5.49 5.36 500 290 0.0
28/02/2019
5.36
 87,620 5.55 5.55 5.36 8,800 0 0.2
27/02/2019
5.55
 117,550 5.43 5.63 5.39 600 0 0.0
26/02/2019
5.43
 198,680 5.43 5.59 5.37 5,200 0 0.1
25/02/2019
5.43
 307,170 5.59 5.66 5.40 2,600 1,500 0.0
22/02/2019
5.59
 218,920 5.55 5.71 5.55 100 0 0.0
21/02/2019
5.55
 211,590 5.59 5.80 5.55 500 0 0.0
20/02/2019
5.59
 100,810 5.74 5.74 5.59 1,000 0 0.0
19/02/2019
5.74
 134,410 5.86 5.93 5.74 600 0 0.0
18/02/2019
5.86
 224,250 5.80 6.01 5.81 710 5,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |