Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/04/2019	6.26	622,440	6.16	6.42	6.16	3,000	13,500	-0.2
19/04/2019	6.16	213,030	6.15	6.20	6.06	0	8,990	-0.2
18/04/2019	6.15	1,137,600	6.10	6.22	5.95	0	0	0
17/04/2019	6.10	953,560	6.25	6.38	6.06	10,000	102,060	-2.0
16/04/2019	6.25	827,720	6.15	6.35	5.96	2,600	740	0.0
12/04/2019	6.15	1,575,110	5.75	6.15	5.68	0	84,400	-1.7
11/04/2019	5.75	248,330	5.63	5.80	5.66	0	100	-0.0
10/04/2019	5.63	499,050	5.66	5.83	5.50	0	0	0
09/04/2019	5.66	619,460	5.83	5.89	5.58	9,000	0	0.2
08/04/2019	5.83	476,830	5.86	6.00	5.78	0	20,100	-0.4
05/04/2019	5.86	549,080	5.66	5.98	5.69	13,000	2,200	0.2
04/04/2019	5.66	388,370	5.58	5.66	5.49	0	0	0
03/04/2019	5.58	1,361,460	5.22	5.58	5.22	3,000	0	0.1
02/04/2019	5.22	178,270	5.22	5.38	5.22	3,000	0	0.1
01/04/2019	5.22	430,110	5.00	5.35	5.00	0	15,400	-0.3
29/03/2019	5.00	78,980	5.06	5.08	5.00	0	0	0
28/03/2019	5.06	143,150	5.03	5.10	4.98	0	0	0
27/03/2019	5.03	157,450	5.03	5.09	4.96	0	0	0
26/03/2019	5.03	122,360	5.00	5.08	4.95	0	12,550	-0.2
25/03/2019	5.00	207,960	4.95	5.05	4.89	1,130	19,000	-0.3
22/03/2019	4.95	103,130	4.95	5.06	4.92	500	290	0.0
21/03/2019	4.95	174,930	5.06	5.10	4.95	100	0	0.0
20/03/2019	5.06	54,810	5.06	5.15	5.00	0	0	0
19/03/2019	5.06	156,870	5.15	5.18	5.02	500	0	0.0
18/03/2019	5.15	140,750	5.23	5.28	5.15	800	3,190	-0.0
15/03/2019	5.23	134,250	5.28	5.35	5.16	4,900	0	0.1
14/03/2019	5.28	514,290	4.98	5.30	5.05	100	0	0.0
13/03/2019	4.98	138,860	5.00	5.10	4.98	500	0	0.0
12/03/2019	5.00	162,330	5.15	5.15	5.00	1,500	400	0.0
11/03/2019	5.15	115,790	4.92	5.15	4.92	2,400	0	0.0
08/03/2019	4.92	275,920	5.09	5.13	4.92	1,300	10,500	-0.2
07/03/2019	5.09	123,650	5.15	5.20	5.09	1,000	0	0.0
06/03/2019	5.15	153,390	5.10	5.20	5.06	1,600	0	0.0
05/03/2019	5.10	308,000	5.15	5.28	5.10	8,500	0	0.2
04/03/2019	5.15	301,890	5.09	5.18	5.00	2,000	68,540	-1.2
01/03/2019	5.09	117,090	5.08	5.20	5.08	500	290	0.0
28/02/2019	5.08	87,620	5.26	5.26	5.08	8,800	0	0.2
27/02/2019	5.26	117,550	5.15	5.33	5.10	600	0	0.0
26/02/2019	5.15	198,680	5.15	5.29	5.09	5,200	0	0.1
25/02/2019	5.15	307,170	5.29	5.36	5.12	2,600	1,500	0.0
22/02/2019	5.29	218,920	5.26	5.40	5.26	100	0	0.0
21/02/2019	5.26	211,590	5.29	5.49	5.26	500	0	0.0
20/02/2019	5.29	100,810	5.43	5.43	5.29	1,000	0	0.0
19/02/2019	5.43	134,410	5.55	5.62	5.43	600	0	0.0
18/02/2019	5.55	224,250	5.49	5.69	5.50	710	5,700	-0.1
15/02/2019	5.49	507,380	5.20	5.55	5.20	1,000	100	0.0
14/02/2019	5.20	89,420	5.15	5.26	5.10	100	10	0.0
13/02/2019	5.15	136,080	5.28	5.32	5.15	1,100	0	0.0
12/02/2019	5.28	391,160	5.15	5.35	5.12	0	33,900	-0.6
11/02/2019	5.15	299,430	5.15	5.20	5.00	0	45,250	-0.8
01/02/2019	5.15	115,590	5.20	5.30	5.15	1,000	37,600	-0.7
31/01/2019	5.20	160,620	5.15	5.33	5.15	1,000	49,400	-0.9
30/01/2019	5.15	198,580	4.92	5.15	4.92	0	1,000	-0.0
29/01/2019	4.92	235,650	5.12	5.18	4.89	0	2,000	-0.0
28/01/2019	5.12	350,980	5.15	5.23	5.06	0	0	0
25/01/2019	5.15	207,250	5.32	5.52	5.15	0	1,000	-0.0
24/01/2019	5.32	50,460	5.20	5.32	5.23	0	0	0
23/01/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/01/2019	5.20	39,020	5.33	5.60	5.09	0	0	0
22/01/2019	5.33	255,500	5.24	5.37	5.22	1,000	12,400	-0.2
21/01/2019	5.24	264,860	5.28	5.35	5.21	0	1,000	-0.0
18/01/2019	5.28	68,440	5.37	5.37	5.26	0	1,200	-0.0
17/01/2019	5.37	119,410	5.39	5.39	5.32	0	2,000	-0.0
16/01/2019	5.39	191,580	5.39	5.40	5.32	0	1,000	-0.0
15/01/2019	5.39	424,440	5.29	5.39	5.17	80,000	142,850	-1.2
14/01/2019	5.29	118,090	5.28	5.39	5.26	0	0	0
11/01/2019	5.28	205,590	5.37	5.43	5.28	0	2,650	-0.1
10/01/2019	5.37	334,360	5.24	5.45	5.16	1,000	0	0.0
09/01/2019	5.24	174,030	5.24	5.35	5.21	2,000	4,940	-0.1
08/01/2019	5.24	330,750	5.13	5.37	5.10	1,000	113,600	-2.1
07/01/2019	5.13	234,590	4.88	5.13	4.94	0	4,000	-0.1
04/01/2019	4.88	742,340	5.05	5.06	4.74	0	46,520	-0.8
03/01/2019	5.05	847,010	5.43	5.45	5.05	0	125,500	-2.5
02/01/2019	5.43	452,250	5.16	5.48	5.24	21,000	33,550	-0.2
28/12/2018	5.16	266,860	5.16	5.18	5.09	1,000	34,440	-0.6
27/12/2018	5.16	291,130	4.97	5.16	4.97	0	75,100	-1.4
26/12/2018	4.97	189,880	4.88	4.98	4.88	29,500	35,400	-0.1
25/12/2018	4.88	610,630	5.01	5.01	4.78	50,500	35,540	0.3
24/12/2018	5.01	238,150	4.91	5.05	4.94	2,000	29,850	-0.5
21/12/2018	4.91	380,490	4.83	5.02	4.83	2,000	25,100	-0.4
20/12/2018	4.83	919,110	4.52	4.83	4.52	1,000	200	0.0
19/12/2018	4.52	197,150	4.46	4.52	4.40	0	0	0
18/12/2018	4.46	222,770	4.40	4.46	4.40	0	10,000	-0.2
17/12/2018	4.40	303,920	4.45	4.53	4.37	0	0	0
14/12/2018	4.45	193,210	4.37	4.56	4.37	0	0	0
13/12/2018	4.37	175,730	4.46	4.56	4.37	0	2,000	-0.0
12/12/2018	4.46	307,830	4.49	4.59	4.42	0	2,000	-0.0
11/12/2018	4.49	526,570	4.59	4.61	4.40	0	1,000	-0.0
10/12/2018	4.59	199,410	4.67	4.69	4.53	0	0	0
07/12/2018	4.67	289,580	4.59	4.71	4.57	0	700	-0.0
06/12/2018	4.59	187,120	4.63	4.69	4.53	0	25,090	-0.4
05/12/2018	4.63	573,310	4.63	4.64	4.48	60,000	199,880	-2.3
04/12/2018	4.63	479,800	4.57	4.69	4.53	3,000	470	0.0
03/12/2018	4.57	288,780	4.42	4.67	4.40	1,000	430	0.0
30/11/2018	4.42	741,120	4.14	4.42	4.13	21,540	770	0.3
29/11/2018	4.14	405,120	3.96	4.18	3.99	2,100	100	0.0
28/11/2018	3.96	267,080	3.96	4.04	3.89	0	1,650	-0.0
27/11/2018	3.96	1,001,960	3.89	4.04	3.83	0	1,000	-0.0
26/11/2018	3.89	1,073,670	4.18	4.18	3.89	0	0	0
23/11/2018	4.18	537,530	4.21	4.27	4.08	1,010	0	0.0
22/11/2018	4.21	555,760	4.29	4.34	4.13	2,000	0	0.0

Page:
<<
14
15
16
>>

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

CTCP Phát triển Đô thị Từ Liêm (ntl)

THỐNG KÊ GIAO DỊCH