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)
21/11/2018
4.29
 598,910 4.29 4.37 4.02 0 24,230 -0.4
20/11/2018
4.29
 886,290 4.04 4.29 4.04 1,700 160,700 -2.4
19/11/2018
4.04
 761,540 3.79 4.04 3.80 0 10,500 -0.2
16/11/2018
3.79
 510,470 3.83 3.85 3.73 0 15,000 -0.2
15/11/2018
3.83
 871,090 3.84 4.04 3.73 1,000 5,240 -0.1
14/11/2018
3.84
 790,980 3.61 3.84 3.68 1,000 4,770 -0.1
13/11/2018
3.61
 1,037,550 3.42 3.65 3.39 2,000 300 0.0
12/11/2018
3.42
 530,710 3.31 3.42 3.28 20,300 24,430 -0.1
09/11/2018
3.31
 451,300 3.28 3.43 3.26 0 6,000 -0.1
08/11/2018
3.28
 403,220 3.35 3.53 3.28 0 14,100 -0.2
07/11/2018
3.35
 578,520 3.35 3.38 3.23 0 116,640 -1.4
06/11/2018
3.35
 1,221,630 3.13 3.35 3.16 0 600 -0.0
05/11/2018
3.13
 566,100 2.99 3.13 2.93 0 100 -0.0
02/11/2018
2.99
 476,070 2.86 3.05 2.85 0 16,620 -0.2
01/11/2018
2.86
 177,390 2.90 2.94 2.86 0 100 -0.0
31/10/2018
2.90
 865,510 2.71 2.90 2.74 0 16,500 -0.2
30/10/2018
2.71
 122,040 2.69 2.71 2.69 0 0 0
29/10/2018
2.69
 96,550 2.66 2.69 2.66 0 0 0
26/10/2018
2.66
 142,210 2.66 2.71 2.63 0 0 0
25/10/2018
2.66
 307,540 2.66 2.68 2.61 0 4,000 -0.0
24/10/2018
2.66
 290,900 2.65 2.67 2.65 0 90,000 -0.9
23/10/2018
2.65
 271,070 2.66 2.67 2.62 3,430 90,200 -0.8
22/10/2018
2.66
 988,850 2.66 2.66 2.62 0 475,680 -4.6
19/10/2018
2.66
 528,880 2.66 2.66 2.63 0 170,000 -1.7
18/10/2018
2.66
 291,860 2.65 2.67 2.62 0 0 0
17/10/2018
2.65
 114,010 2.65 2.66 2.63 0 0 0
16/10/2018
2.65
 40,080 2.60 2.65 2.60 0 0 0
15/10/2018
2.60
 118,600 2.65 2.65 2.60 165,150 165,150 0
12/10/2018
2.65
 507,660 2.56 2.66 2.57 0 137,650 -1.3
11/10/2018
2.56
 804,060 2.66 2.66 2.56 0 120,240 -1.2
10/10/2018
2.66
 423,560 2.66 2.66 2.65 0 80,000 -0.8
09/10/2018
2.66
 492,220 2.67 2.68 2.65 0 0 0
08/10/2018
2.67
 154,540 2.66 2.67 2.64 0 0 0
05/10/2018
2.66
 317,700 2.66 2.68 2.64 0 79,410 -0.8
04/10/2018
2.66
 103,200 2.68 2.68 2.65 0 45,430 -0.4
03/10/2018
2.68
 186,700 2.65 2.68 2.66 0 0 0
02/10/2018
2.65
 188,890 2.71 2.71 2.65 0 92,580 -0.9
01/10/2018
2.71
 268,180 2.71 2.71 2.66 0 0 0
28/09/2018
2.71
 346,270 2.71 2.74 2.69 0 30,000 -0.3
27/09/2018
2.71
 477,690 2.69 2.77 2.68 500 10,000 -0.1
26/09/2018
2.69
 278,230 2.66 2.70 2.66 1,700 0 0.0
25/09/2018
2.66
 197,210 2.64 2.70 2.64 0 0 0
24/09/2018
2.64
 303,330 2.65 2.66 2.64 11,900 0 0.1
21/09/2018
2.65
 179,610 2.64 2.68 2.63 0 0 0
20/09/2018
2.64
 98,350 2.62 2.64 2.62 0 6,500 -0.1
19/09/2018
2.62
 369,760 2.62 2.63 2.61 0 940 -0.0
18/09/2018
2.62
 171,090 2.63 2.63 2.61 12,000 1,010 0.1
17/09/2018
2.63
 181,450 2.63 2.65 2.62 9,250 0 0.1
14/09/2018
2.63
 77,730 2.62 2.68 2.62 0 2,460 -0.0
13/09/2018
2.62
 42,490 2.62 2.63 2.61 12,000 2,000 0.1
12/09/2018
2.62
 19,520 2.63 2.63 2.61 7,000 0 0.1
11/09/2018
2.63
 45,670 2.62 2.64 2.61 12,000 0 0.1
10/09/2018
2.62
 57,760 2.63 2.65 2.62 11,300 0 0.1
07/09/2018
2.63
 33,920 2.63 2.66 2.62 6,500 4,430 0.0
06/09/2018
2.63
 16,390 2.66 2.66 2.62 9,900 570 0.1
05/09/2018
2.66
 37,760 2.66 2.66 2.62 11,900 0 0.1
04/09/2018
2.66
 74,060 2.64 2.69 2.64 24,530 0 0.2
31/08/2018
2.64
 126,800 2.66 2.66 2.64 8,500 0 0.1
30/08/2018
2.66
 35,570 2.65 2.68 2.61 0 0 0
29/08/2018
2.65
 23,480 2.67 2.69 2.65 0 1,000 -0.0
28/08/2018
2.67
 430,580 2.64 2.70 2.65 0 0 0
27/08/2018
2.64
 423,500 2.61 2.66 2.59 0 0 0
24/08/2018
2.61
 313,710 2.61 2.63 2.60 0 0 0
23/08/2018
2.61
 145,950 2.63 2.64 2.61 0 0 0
22/08/2018
2.63
 169,060 2.63 2.66 2.59 0 0 0
21/08/2018
2.63
 202,140 2.61 2.63 2.59 0 0 0
20/08/2018
2.61
 97,160 2.64 2.64 2.59 0 0 0
17/08/2018
2.64
 59,490 2.61 2.64 2.59 6,500 0 0.1
16/08/2018
2.61
 81,300 2.63 2.63 2.58 0 0 0
15/08/2018
2.63
 50,290 2.63 2.63 2.60 0 0 0
14/08/2018
2.63
 60,520 2.66 2.66 2.59 0 0 0
13/08/2018
2.66
 248,230 2.66 2.66 2.60 0 500 -0.0
10/08/2018
2.66
 130,040 2.60 2.68 2.59 0 0 0
09/08/2018
2.60
 75,280 2.60 2.65 2.60 0 0 0
08/08/2018
2.60
 67,310 2.62 2.65 2.60 0 0 0
07/08/2018
2.62
 52,570 2.65 2.66 2.62 0 0 0
06/08/2018
2.65
 99,170 2.66 2.71 2.63 0 0 0
03/08/2018
2.66
 259,900 2.71 2.71 2.65 54,100 137,210 -0.8
02/08/2018
2.71
 105,870 2.71 2.71 2.65 54,900 0 0.5
01/08/2018
2.71
 72,720 2.71 2.74 2.67 41,000 0 0.4
31/07/2018
2.71
 515,610 2.65 2.74 2.65 0 0 0
30/07/2018
2.65
 270,040 2.64 2.66 2.63 0 0 0
27/07/2018
2.64
 364,690 2.65 2.67 2.62 0 0 0
26/07/2018
2.65
 279,320 2.65 2.71 2.62 0 0 0
25/07/2018
2.65
 169,630 2.64 2.68 2.63 0 0 0
24/07/2018
2.64
 188,320 2.67 2.68 2.61 0 155,210 -1.5
23/07/2018
2.67
 96,620 2.80 2.80 2.63 0 180 -0.0
20/07/2018
2.80
 114,220 2.81 2.81 2.70 0 0 0
19/07/2018
2.81
 282,100 2.63 2.81 2.59 0 0 0
18/07/2018
2.63
 410,310 2.58 2.63 2.58 3,000 0 0.0
17/07/2018
2.58
 31,470 2.59 2.59 2.56 0 120 -0.0
16/07/2018
2.59
 79,280 2.61 2.62 2.58 180 0 0.0
13/07/2018
2.61
 51,790 2.58 2.63 2.58 0 0 0
12/07/2018
2.58
 67,770 2.54 2.59 2.54 0 0 0
11/07/2018
2.54
 53,370 2.53 2.61 2.54 0 0 0
10/07/2018
2.53
 83,710 2.52 2.59 2.52 0 31,650 -0.3
09/07/2018
2.52
 101,350 2.61 2.61 2.52 0 53,200 -0.5
06/07/2018
2.61
 176,760 2.55 2.63 2.54 7,590 90 0.1
05/07/2018
2.55
 189,400 2.58 2.59 2.54 10,800 12,230 -0.0
04/07/2018
2.58
 118,970 2.56 2.61 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |