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)
01/02/2018
2.69
 755,900 2.74 2.74 2.69 3,000 0 0.0
31/01/2018
2.74
 304,590 2.75 2.78 2.71 0 0 0
30/01/2018
2.75
 1,073,090 2.71 2.77 2.69 200 2,000 -0.0
29/01/2018
2.71
 536,450 2.73 2.77 2.71 6,000 12,000 -0.1
26/01/2018
2.73
 290,010 2.80 2.81 2.71 10,000 0 0.1
25/01/2018
2.80
 1,523,840 2.77 2.80 2.70 318,140 11,680 3.1
22/01/2018
2.77
 513,290 2.85 2.85 2.74 20,000 0 0.2
19/01/2018
2.85
 421,290 2.88 2.93 2.84 830 0 0.0
18/01/2018
2.88
 576,910 2.81 2.93 2.81 21,460 10,800 0.1
17/01/2018
2.81
 1,159,500 2.74 2.93 2.73 12,540 2,000 0.1
16/01/2018
2.74
 475,460 2.77 2.78 2.74 3,300 5,400 -0.0
15/01/2018
2.77
 383,940 2.71 2.78 2.71 0 5,640 -0.1
12/01/2018
2.71
 434,470 2.71 2.80 2.70 10,000 9,900 0.0
11/01/2018
2.71
 457,500 2.77 2.77 2.70 0 4,000 -0.0
10/01/2018
2.77
 658,610 2.81 2.81 2.71 17,020 2,000 0.2
09/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2018
2.81
 448,770 2.85 2.88 2.78 11,800 1,000 0.1
08/01/2018
2.85
 1,354,630 2.73 2.86 2.73 193,940 0 2.2
05/01/2018
2.73
 493,920 2.75 2.76 2.70 84,000 2,000 0.9
04/01/2018
2.75
 522,070 2.73 2.76 2.71 3,280 400 0.0
03/01/2018
2.73
 737,130 2.78 2.79 2.71 25,070 8,000 0.2
02/01/2018
2.78
 692,170 2.70 2.79 2.70 2,500 0 0.0
29/12/2017
2.70
 437,310 2.68 2.73 2.68 2,800 0 0.0
28/12/2017
2.68
 435,980 2.65 2.70 2.65 1,840 81,880 -0.9
27/12/2017
2.65
 1,641,610 2.60 2.71 2.64 9,100 30,200 -0.2
26/12/2017
2.60
 423,670 2.59 2.63 2.59 84,190 0 0.8
25/12/2017
2.59
 730,700 2.50 2.60 2.55 7,880 0 0.1
22/12/2017
2.50
 376,820 2.50 2.54 2.49 23,370 0 0.2
21/12/2017
2.50
 339,300 2.55 2.56 2.50 2,000 3,040 -0.0
20/12/2017
2.55
 352,880 2.52 2.56 2.52 0 0 0
19/12/2017
2.52
 157,360 2.58 2.59 2.52 5,000 0 0.1
18/12/2017
2.58
 640,090 2.53 2.60 2.52 0 3,000 -0.0
15/12/2017
2.53
 299,440 2.56 2.58 2.50 0 0 0
14/12/2017
2.56
 276,310 2.48 2.59 2.48 800 0 0.0
13/12/2017
2.48
 146,100 2.53 2.56 2.48 500 0 0.0
12/12/2017
2.53
 664,640 2.47 2.58 2.45 104,370 4,200 1.0
11/12/2017
2.47
 464,230 2.53 2.54 2.46 4,000 0 0.0
08/12/2017
2.53
 176,490 2.52 2.56 2.49 7,000 0 0.1
07/12/2017
2.52
 215,280 2.50 2.55 2.49 0 0 0
06/12/2017
2.50
 725,510 2.58 2.58 2.45 8,070 0 0.1
05/12/2017
2.58
 665,310 2.68 2.70 2.58 20,200 0 0.2
04/12/2017
2.68
 643,050 2.65 2.71 2.63 17,330 0 0.2
01/12/2017
2.65
 926,890 2.55 2.68 2.55 650 0 0.0
30/11/2017
2.55
 1,043,190 2.50 2.60 2.50 4,000 3,000 0.0
29/11/2017
2.50
 282,240 2.52 2.55 2.50 6,000 0 0.1
28/11/2017
2.52
 378,450 2.52 2.58 2.50 0 0 0
27/11/2017
2.52
 997,090 2.47 2.58 2.47 0 30,000 -0.3
24/11/2017
2.47
 364,330 2.40 2.48 2.40 0 14,100 -0.1
23/11/2017
2.40
 168,360 2.41 2.43 2.39 0 5,000 -0.0
22/11/2017
2.41
 162,970 2.42 2.43 2.39 0 20,600 -0.2
21/11/2017
2.42
 109,640 2.43 2.43 2.39 0 0 0
20/11/2017
2.43
 11,780 2.43 2.45 2.39 0 0 0
17/11/2017
2.43
 81,440 2.44 2.45 2.40 0 0 0
16/11/2017
2.44
 133,760 2.42 2.44 2.41 0 0 0
15/11/2017
2.42
 49,710 2.38 2.42 2.37 0 1,140 -0.0
14/11/2017
2.38
 65,490 2.40 2.40 2.36 0 0 0
13/11/2017
2.40
 75,580 2.39 2.40 2.38 0 4,000 -0.0
10/11/2017
2.39
 99,540 2.40 2.41 2.39 0 0 0
09/11/2017
2.40
 170,640 2.37 2.42 2.37 37,320 0 0.4
08/11/2017
2.37
 120,210 2.41 2.41 2.37 1,000 11,290 -0.1
07/11/2017
2.41
 223,700 2.41 2.42 2.35 0 0 0
06/11/2017
2.41
 151,360 2.40 2.43 2.35 0 1,090 -0.0
03/11/2017
2.40
 194,110 2.36 2.40 2.35 0 3,000 -0.0
02/11/2017
2.36
 279,670 2.43 2.44 2.36 2,500 0 0.0
01/11/2017
2.43
 158,500 2.38 2.45 2.38 0 4,000 -0.0
31/10/2017
2.38
 198,560 2.36 2.42 2.35 0 2,000 -0.0
30/10/2017
2.36
 403,570 2.41 2.45 2.36 0 101,110 -1.0
27/10/2017
2.41
 117,930 2.43 2.47 2.40 0 0 0
26/10/2017
2.43
 339,210 2.48 2.52 2.40 0 700 -0.0
25/10/2017
2.48
 200,940 2.48 2.50 2.46 0 10,000 -0.1
24/10/2017
2.48
 441,590 2.46 2.52 2.46 0 1,400 -0.0
23/10/2017
2.46
 243,390 2.50 2.53 2.46 0 1,000 -0.0
20/10/2017
2.50
 1,606,750 2.44 2.54 2.48 0 0 0
19/10/2017
2.44
 71,130 2.46 2.47 2.44 100 0 0.0
18/10/2017
2.46
 129,310 2.48 2.48 2.44 0 1,000 -0.0
17/10/2017
2.48
 566,280 2.44 2.53 2.41 10,290 84,100 -0.7
16/10/2017
2.44
 224,550 2.45 2.45 2.43 10,000 75,630 -0.6
13/10/2017
2.45
 483,810 2.48 2.50 2.44 10,000 182,190 -1.7
12/10/2017
2.48
 377,160 2.48 2.53 2.45 0 0 0
11/10/2017
2.48
 1,085,600 2.48 2.58 2.45 0 364,540 -3.7
10/10/2017
2.48
 803,260 2.40 2.50 2.40 0 101,640 -1.0
09/10/2017
2.40
 558,380 2.36 2.40 2.36 20,000 0 0.2
06/10/2017
2.36
 178,280 2.35 2.38 2.35 0 0 0
05/10/2017
2.35
 63,930 2.37 2.40 2.35 0 0 0
04/10/2017
2.37
 56,060 2.38 2.38 2.35 0 0 0
03/10/2017
2.38
 46,670 2.38 2.39 2.35 0 0 0
02/10/2017
2.38
 92,680 2.38 2.40 2.35 0 0 0
29/09/2017
2.38
 95,080 2.36 2.38 2.36 0 1,000 -0.0
28/09/2017
2.36
 38,270 2.38 2.38 2.36 0 0 0
27/09/2017
2.38
 45,090 2.37 2.39 2.37 0 0 0
26/09/2017
2.37
 54,910 2.37 2.40 2.36 0 0 0
25/09/2017
2.37
 35,990 2.37 2.40 2.36 0 0 0
22/09/2017
2.37
 199,130 2.37 2.37 2.35 38,000 0 0.4
21/09/2017
2.37
 150,340 2.38 2.38 2.35 7,000 0 0.1
20/09/2017
2.38
 84,750 2.38 2.38 2.37 0 0 0
19/09/2017
2.38
 126,250 2.38 2.38 2.37 0 0 0
18/09/2017
2.38
 209,300 2.38 2.43 2.37 0 500 -0.0
15/09/2017
2.38
 124,120 2.40 2.40 2.37 0 0 0
14/09/2017
2.40
 132,310 2.40 2.40 2.38 0 0 0
13/09/2017
2.40
 81,140 2.38 2.40 2.38 0 0 0
12/09/2017
2.38
 146,100 2.35 2.40 2.37 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |