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)
03/07/2018
2.56
 487,870 2.58 2.62 2.55 10,700 185,760 -1.7
02/07/2018
2.58
 150,210 2.62 2.62 2.55 0 22,200 -0.2
29/06/2018
2.62
 199,270 2.59 2.65 2.59 0 27,150 -0.3
28/06/2018
2.59
 270,240 2.63 2.63 2.59 0 36,950 -0.4
27/06/2018
2.63
 186,370 2.63 2.65 2.61 0 27,050 -0.3
26/06/2018
2.63
 70,020 2.63 2.63 2.59 0 10,920 -0.1
25/06/2018
2.63
 71,050 2.65 2.66 2.62 0 9,730 -0.1
22/06/2018
2.65
 17,220 2.64 2.67 2.58 0 2,510 -0.0
21/06/2018
2.64
 77,260 2.65 2.65 2.58 0 9,270 -0.1
20/06/2018
2.65
 134,100 2.62 2.68 2.61 0 0 0
19/06/2018
2.62
 334,330 2.71 2.71 2.58 0 0 0
18/06/2018
2.71
 132,770 2.71 2.75 2.66 0 0 0
15/06/2018
2.71
 64,860 2.73 2.75 2.69 0 0 0
14/06/2018
2.73
 296,760 2.71 2.75 2.70 3,000 0 0.0
13/06/2018
2.71
 83,930 2.69 2.71 2.69 0 0 0
12/06/2018
2.69
 123,330 2.71 2.71 2.66 0 0 0
11/06/2018
2.71
 884,350 2.74 2.77 2.69 14,000 2,000 0.1
08/06/2018
2.74
 265,550 2.74 2.74 2.67 5,000 5,600 -0.0
07/06/2018
2.74
 80,770 2.71 2.74 2.69 0 0 0
06/06/2018
2.71
 562,050 2.65 2.77 2.63 34,500 5,000 0.3
05/06/2018
2.65
 311,320 2.61 2.68 2.63 0 20,000 -0.2
04/06/2018
2.61
 342,750 2.57 2.61 2.57 0 169,490 -1.6
01/06/2018
2.57
 504,340 2.56 2.61 2.54 0 0 0
31/05/2018
2.56
 140,060 2.54 2.61 2.55 0 37,360 -0.4
30/05/2018
2.54
 398,400 2.56 2.61 2.54 0 8,000 -0.1
29/05/2018
2.56
 216,850 2.55 2.59 2.53 0 0 0
28/05/2018
2.55
 586,370 2.57 2.58 2.50 0 0 0
25/05/2018
2.57
 64,280 2.58 2.62 2.57 1,000 400 0.0
24/05/2018
2.58
 138,810 2.58 2.61 2.58 0 0 0
23/05/2018
2.58
 125,030 2.58 2.59 2.58 0 0 0
22/05/2018
2.58
 242,860 2.64 2.65 2.58 0 2,000 -0.0
21/05/2018
2.64
 243,830 2.59 2.71 2.59 0 0 0
18/05/2018
2.59
 139,430 2.61 2.62 2.58 0 0 0
17/05/2018
2.61
 122,380 2.58 2.61 2.59 0 100 -0.0
16/05/2018
2.58
 139,530 2.59 2.61 2.58 2,000 0 0.0
15/05/2018
2.59
 107,000 2.59 2.63 2.59 0 1,200 -0.0
14/05/2018
2.59
 160,800 2.59 2.61 2.58 0 0 0
11/05/2018
2.59
 47,220 2.59 2.61 2.58 0 1,200 -0.0
10/05/2018
2.59
 327,130 2.61 2.61 2.58 0 0 0
09/05/2018
2.61
 92,810 2.60 2.63 2.59 0 0 0
08/05/2018
2.60
 122,040 2.61 2.63 2.59 0 10,100 -0.1
07/05/2018
2.61
 58,290 2.59 2.63 2.58 0 2,400 -0.0
04/05/2018
2.59
 99,040 2.61 2.61 2.59 0 0 0
03/05/2018
2.61
 144,180 2.58 2.63 2.55 0 40,350 -0.4
02/05/2018
2.58
 394,310 2.61 2.61 2.58 0 0 0
27/04/2018
2.61
 259,760 2.59 2.63 2.58 1,000 0 0.0
26/04/2018
2.59
 399,880 2.68 2.71 2.58 0 15,670 -0.2
24/04/2018
2.68
 385,230 2.68 2.70 2.65 0 60,870 -0.6
23/04/2018
2.68
 366,570 2.77 2.80 2.68 0 0 0
20/04/2018
2.77
 331,160 2.67 2.78 2.67 0 0 0
19/04/2018
2.67
 167,100 2.66 2.69 2.64 0 0 0
18/04/2018
2.66
 106,950 2.69 2.71 2.66 0 100 -0.0
17/04/2018
2.69
 268,810 2.67 2.69 2.64 0 0 0
16/04/2018
2.67
 81,780 2.61 2.68 2.61 0 5,000 -0.0
13/04/2018
2.61
 281,090 2.71 2.74 2.61 10,000 810 0.1
12/04/2018
2.71
 234,970 2.66 2.74 2.64 230 0 0.0
11/04/2018
2.66
 757,670 2.80 2.80 2.66 0 0 0
10/04/2018
2.80
 662,250 2.85 2.85 2.74 1,000 1,000 -0.0
09/04/2018
2.85
 642,100 2.84 2.93 2.84 29,500 16,280 0.1
06/04/2018
2.84
 1,363,210 2.65 2.84 2.68 12,560 28,980 -0.2
05/04/2018
2.65
 225,100 2.61 2.67 2.61 1,980 0 0.0
04/04/2018
2.61
 152,480 2.55 2.62 2.58 0 6,000 -0.1
03/04/2018
2.55
 298,800 2.58 2.58 2.54 0 5,000 -0.0
02/04/2018
2.58
 122,440 2.58 2.61 2.56 0 2,160 -0.0
30/03/2018
2.58
 472,430 2.56 2.58 2.55 10,000 295,080 -2.7
29/03/2018
2.56
 187,000 2.59 2.63 2.55 5,000 30,110 -0.2
28/03/2018
2.59
 167,800 2.59 2.61 2.58 0 106,810 -1.0
27/03/2018
2.59
 131,540 2.59 2.62 2.58 0 0 0
26/03/2018
2.59
 177,180 2.59 2.59 2.56 3,120 41,770 -0.4
23/03/2018
2.59
 594,960 2.66 2.66 2.50 0 3,000 -0.0
22/03/2018
2.66
 171,090 2.66 2.71 2.64 0 40,430 -0.4
21/03/2018
2.66
 373,190 2.68 2.74 2.66 9,090 11,020 -0.0
20/03/2018
2.68
 344,800 2.61 2.68 2.58 3,000 0 0.0
19/03/2018
2.61
 305,910 2.59 2.63 2.58 0 20,000 -0.2
16/03/2018
2.59
 337,390 2.59 2.62 2.58 10,000 13,410 -0.0
15/03/2018
2.59
 61,620 2.59 2.59 2.57 0 0 0
14/03/2018
2.59
 233,380 2.58 2.63 2.57 0 0 0
13/03/2018
2.58
 160,270 2.55 2.59 2.55 0 0 0
12/03/2018
2.55
 217,470 2.55 2.59 2.55 0 0 0
09/03/2018
2.55
 159,880 2.58 2.58 2.54 0 0 0
08/03/2018
2.58
 304,000 2.57 2.58 2.53 0 12,000 -0.1
07/03/2018
2.57
 183,260 2.55 2.61 2.55 10,000 2,000 0.1
06/03/2018
2.55
 140,310 2.58 2.58 2.55 0 3,250 -0.0
05/03/2018
2.58
 121,250 2.59 2.65 2.58 0 0 0
02/03/2018
2.59
 75,070 2.62 2.62 2.55 0 200 -0.0
01/03/2018
2.62
 154,170 2.57 2.62 2.56 60,000 1,840 0.6
28/02/2018
2.57
 132,740 2.59 2.62 2.56 0 0 0
27/02/2018
2.59
 671,360 2.59 2.62 2.58 363,530 0 3.5
26/02/2018
2.59
 413,580 2.62 2.63 2.59 77,050 0 0.7
23/02/2018
2.62
 116,500 2.58 2.62 2.55 22,950 0 0.2
22/02/2018
2.58
 163,110 2.58 2.58 2.54 13,100 0 0.1
21/02/2018
2.58
 659,720 2.54 2.59 2.53 167,430 0 1.6
13/02/2018
2.54
 219,430 2.55 2.55 2.50 10,000 0 0.1
12/02/2018
2.55
 515,020 2.40 2.55 2.40 96,750 0 0.9
09/02/2018
2.40
 384,900 2.40 2.46 2.33 13,350 610 0.1
08/02/2018
2.40
 166,520 2.44 2.47 2.40 0 0 0
07/02/2018
2.44
 636,480 2.44 2.51 2.44 13,750 5,000 0.1
06/02/2018
2.44
 1,619,770 2.51 2.51 2.34 6,000 420 0.0
05/02/2018
2.51
 980,890 2.70 2.70 2.51 2,000 200 0.0
02/02/2018
2.70
 292,290 2.69 2.70 2.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |